Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
20.73
+0.77 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2015
6.224
6.312
6.202
6.312
272,391
+0.09(+1.41%)
Jul 30, 2015
6.211
6.224
6.180
6.224
284,105
-0.02(-0.28%)
Jul 29, 2015
6.220
6.242
6.216
6.242
230,973
+0.00(+0.00%)
Jul 28, 2015
6.185
6.242
6.154
6.242
305,433
+0.06(+1.00%)
Jul 27, 2015
6.145
6.180
6.141
6.180
294,939
-0.02(-0.35%)
Jul 24, 2015
6.220
6.224
6.141
6.202
141,433
-0.01(-0.21%)
Jul 23, 2015
6.238
6.272
6.202
6.216
151,069
-0.03(-0.49%)
Jul 22, 2015
6.246
6.264
6.235
6.246
86,121
-0.03(-0.42%)
Jul 21, 2015
6.290
6.293
6.246
6.273
140,314
-0.01(-0.14%)
Jul 20, 2015
6.277
6.308
6.273
6.282
277,374
+0.02(+0.28%)
Jul 17, 2015
6.255
6.268
6.242
6.264
187,460
+0.01(+0.14%)
Jul 16, 2015
6.264
6.284
6.251
6.255
215,979
+0.02(+0.35%)
Jul 15, 2015
6.238
6.273
6.224
6.233
265,234
+0.00(+0.00%)
Jul 14, 2015
6.194
6.233
6.194
6.233
304,799
+0.02(+0.35%)
Jul 13, 2015
6.194
6.224
6.158
6.211
209,839
+0.05(+0.86%)
Jul 10, 2015
6.154
6.172
6.150
6.158
221,362
+0.06(+1.01%)
Jul 09, 2015
6.167
6.167
6.092
6.097
461,254
-0.02(-0.36%)
Jul 08, 2015
6.136
6.143
6.088
6.119
336,832
-0.08(-1.35%)
Jul 07, 2015
6.176
6.308
6.084
6.202
396,676
+0.04(+0.64%)
Jul 06, 2015
6.158
6.195
6.141
6.163
289,743
-0.03(-0.43%)
Jul 02, 2015
6.220
6.189
6.189
6.189
433,745
+0.01(+0.14%)
Jul 01, 2015
6.189
6.207
6.176
6.180
173,779
+0.04(+0.57%)
Jun 30, 2015
6.145
6.165
6.128
6.145
275,810
+0.03(+0.50%)
Jun 29, 2015
6.158
6.158
6.097
6.114
454,902
-0.07(-1.14%)
Jun 26, 2015
6.202
6.216
6.176
6.185
167,648
-0.02(-0.35%)
Jun 25, 2015
6.242
6.268
6.207
6.207
202,641
-0.04(-0.56%)
Jun 24, 2015
6.255
6.282
6.220
6.242
274,314
-0.03(-0.49%)
Jun 23, 2015
6.260
6.290
6.251
6.273
247,227
+0.00(+0.07%)
Jun 22, 2015
6.260
6.290
6.251
6.268
149,453
+0.04(+0.71%)
Jun 19, 2015
6.268
6.268
6.224
6.224
101,232
-0.05(-0.84%)
Jun 18, 2015
6.220
6.277
6.220
6.277
208,068
+0.08(+1.28%)
Jun 17, 2015
6.198
6.229
6.163
6.198
164,220
+0.01(+0.20%)
Jun 16, 2015
6.154
6.189
6.154
6.186
150,624
+0.03(+0.51%)
Jun 15, 2015
6.158
6.163
6.110
6.154
239,426
-0.03(-0.50%)
Jun 12, 2015
6.229
6.233
6.158
6.185
258,435
-0.04(-0.71%)
Jun 11, 2015
6.233
6.259
6.224
6.229
234,474
+0.02(+0.28%)
Jun 10, 2015
6.185
6.246
6.167
6.211
438,732
+0.05(+0.86%)
Jun 09, 2015
6.176
6.179
6.158
6.158
183,507
-0.01(-0.14%)
Jun 08, 2015
6.202
6.224
6.167
6.167
175,889
-0.05(-0.86%)
Jun 05, 2015
6.211
6.242
6.211
6.221
112,530
-0.00(-0.06%)
Jun 04, 2015
6.273
6.273
6.224
6.224
130,930
-0.07(-1.05%)
Jun 03, 2015
6.273
6.295
6.273
6.290
153,497
+0.02(+0.35%)
Jun 02, 2015
6.246
6.290
6.233
6.268
163,875
-0.01(-0.14%)
Jun 01, 2015
6.268
6.282
6.238
6.277
259,342
+0.04(+0.56%)
May 29, 2015
6.268
6.277
6.229
6.242
170,749
-0.02(-0.35%)
May 28, 2015
6.264
6.264
6.260
6.264
108,536
-0.02(-0.35%)
May 27, 2015
6.233
6.290
6.216
6.286
264,775
+0.07(+1.13%)
May 26, 2015
6.273
6.273
6.211
6.216
117,563
-0.06(-0.91%)
May 22, 2015
6.295
6.273
6.273
6.273
124,804
-0.02(-0.35%)
May 21, 2015
6.273
6.304
6.273
6.295
123,933
+0.02(+0.35%)
May 20, 2015
6.277
6.295
6.268
6.273
166,855
-0.01(-0.14%)
May 19, 2015
6.308
6.317
6.282
6.282
183,132
-0.03(-0.42%)
May 18, 2015
6.273
6.312
6.268
6.308
161,826
+0.01(+0.21%)
May 15, 2015
6.282
6.295
6.268
6.295
120,337
+0.02(+0.28%)
May 14, 2015
6.268
6.308
6.251
6.277
426,161
+0.04(+0.63%)
May 13, 2015
6.260
6.275
6.224
6.238
125,763
-0.00(-0.07%)
May 12, 2015
6.224
6.242
6.189
6.242
147,036
+0.00(+0.00%)
May 11, 2015
6.268
6.282
6.242
6.242
209,427
-0.02(-0.28%)
May 08, 2015
6.220
6.260
6.220
6.260
173,608
+0.10(+1.64%)
May 07, 2015
6.159
6.185
6.141
6.159
157,773
+0.01(+0.14%)
May 06, 2015
6.194
6.199
6.137
6.150
244,252
-0.02(-0.36%)
May 05, 2015
6.220
6.220
6.159
6.172
227,765
-0.04(-0.71%)
May 04, 2015
6.203
6.229
6.195
6.216
268,181
+0.04(+0.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.