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: 4:10 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, 2018
8.839
8.881
8.826
8.856
346,034
+0.04(+0.51%)
Jul 30, 2018
8.934
8.935
8.800
8.811
398,606
-0.12(-1.37%)
Jul 27, 2018
8.996
9.007
8.915
8.934
102,681
-0.07(-0.74%)
Jul 26, 2018
9.001
9.007
8.962
9.001
261,278
-0.02(-0.19%)
Jul 25, 2018
8.951
9.018
8.942
9.018
214,093
+0.08(+0.87%)
Jul 24, 2018
8.917
8.973
8.917
8.940
207,667
+0.04(+0.44%)
Jul 23, 2018
8.890
8.903
8.862
8.901
211,407
+0.01(+0.06%)
Jul 20, 2018
8.856
8.901
8.856
8.895
155,579
+0.02(+0.19%)
Jul 19, 2018
8.884
8.901
8.850
8.878
363,160
-0.01(-0.06%)
Jul 18, 2018
8.862
8.895
8.851
8.884
203,043
+0.04(+0.44%)
Jul 17, 2018
8.789
8.850
8.789
8.845
311,210
+0.03(+0.38%)
Jul 16, 2018
8.823
8.834
8.806
8.811
241,130
+0.01(+0.13%)
Jul 13, 2018
8.778
8.839
8.778
8.800
476,489
+0.01(+0.13%)
Jul 12, 2018
8.761
8.800
8.761
8.789
667,308
+0.07(+0.77%)
Jul 11, 2018
8.750
8.767
8.722
8.722
224,780
-0.05(-0.57%)
Jul 10, 2018
8.761
8.789
8.745
8.772
151,995
+0.02(+0.26%)
Jul 09, 2018
8.705
8.772
8.705
8.750
207,509
+0.07(+0.84%)
Jul 06, 2018
8.605
8.694
8.602
8.677
365,201
+0.08(+0.91%)
Jul 05, 2018
8.599
8.619
8.571
8.599
317,133
+0.04(+0.46%)
Jul 03, 2018
8.560
8.560
8.560
0
-0.03(-0.32%)
Jul 02, 2018
8.549
8.599
8.538
8.588
408,277
-0.02(-0.19%)
Jun 29, 2018
8.599
8.651
8.599
8.605
298,001
+0.03(+0.39%)
Jun 28, 2018
8.516
8.583
8.516
8.571
251,348
+0.03(+0.33%)
Jun 27, 2018
8.616
8.661
8.532
8.544
532,733
-0.06(-0.65%)
Jun 26, 2018
8.611
8.627
8.571
8.599
338,952
+0.01(+0.13%)
Jun 25, 2018
8.689
8.689
8.527
8.588
499,855
-0.14(-1.60%)
Jun 22, 2018
8.717
8.744
8.717
8.728
206,463
+0.04(+0.51%)
Jun 21, 2018
8.733
8.733
8.677
8.683
299,922
-0.03(-0.32%)
Jun 20, 2018
8.733
8.767
8.711
8.711
216,829
+0.02(+0.19%)
Jun 19, 2018
8.683
8.711
8.655
8.694
412,553
-0.04(-0.51%)
Jun 18, 2018
8.728
8.750
8.705
8.739
207,921
-0.02(-0.25%)
Jun 15, 2018
8.773
8.730
8.761
235,771
-0.02(-0.25%)
Jun 14, 2018
8.789
8.806
8.776
8.784
226,898
+0.02(+0.19%)
Jun 13, 2018
8.789
8.800
8.750
8.767
187,940
-0.02(-0.19%)
Jun 12, 2018
8.756
8.784
8.739
8.784
254,368
+0.04(+0.51%)
Jun 11, 2018
8.728
8.772
8.728
8.739
327,171
+0.01(+0.13%)
Jun 08, 2018
8.705
8.733
8.678
8.728
218,670
+0.01(+0.06%)
Jun 07, 2018
8.739
8.756
8.711
8.722
453,339
+0.01(+0.06%)
Jun 06, 2018
8.739
8.717
344,380
+0.07(+0.77%)
Jun 05, 2018
8.622
8.672
8.622
8.650
175,051
+0.03(+0.39%)
Jun 04, 2018
8.638
8.644
8.599
8.616
277,214
+0.02(+0.19%)
Jun 01, 2018
8.549
8.619
8.541
8.599
871,988
+0.11(+1.25%)
May 31, 2018
8.538
8.538
8.488
8.493
321,125
-0.05(-0.59%)
May 30, 2018
8.471
8.549
8.449
8.544
223,157
+0.11(+1.32%)
May 29, 2018
8.488
8.488
8.391
8.432
348,191
-0.08(-0.98%)
May 25, 2018
8.516
8.516
8.516
0
-0.03(-0.39%)
May 24, 2018
8.538
8.549
8.501
8.549
299,815
+0.01(+0.07%)
May 23, 2018
8.504
8.549
8.479
8.544
285,366
+0.01(+0.07%)
May 22, 2018
8.571
8.583
8.535
8.538
396,043
-0.01(-0.07%)
May 21, 2018
8.516
8.560
8.516
8.544
226,123
+0.07(+0.86%)
May 18, 2018
8.488
8.499
8.465
8.471
220,402
-0.03(-0.33%)
May 17, 2018
8.499
8.532
8.471
8.499
296,012
+0.01(+0.13%)
May 16, 2018
8.482
8.516
8.460
8.488
250,911
+0.00(+0.00%)
May 15, 2018
8.493
8.493
8.460
8.488
419,080
-0.03(-0.39%)
May 14, 2018
8.538
8.571
8.510
8.521
288,496
+0.01(+0.13%)
May 11, 2018
8.499
8.521
8.487
8.510
200,525
+0.02(+0.26%)
May 10, 2018
8.432
8.499
8.432
8.488
248,849
+0.08(+0.99%)
May 09, 2018
8.365
8.421
8.354
8.404
264,262
+0.06(+0.73%)
May 08, 2018
8.360
8.365
8.313
8.343
259,474
+0.00(+0.00%)
May 07, 2018
8.343
8.382
8.338
8.343
255,091
+0.01(+0.07%)
May 04, 2018
8.210
8.349
8.182
8.338
339,221
+0.11(+1.28%)
May 03, 2018
8.249
8.254
8.135
8.232
423,163
-0.02(-0.20%)
May 02, 2018
8.304
8.321
8.243
8.249
182,550
-0.03(-0.40%)
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
.