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
)
20.50
+0.54 (+2.71%)
Streaming Delayed Price
Updated: 9:38 AM 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 (%)
Aug 30, 2019
9.988
10.00
9.923
9.962
293,255
+0.03(+0.26%)
Aug 29, 2019
9.936
9.956
9.878
9.936
263,314
+0.10(+0.98%)
Aug 28, 2019
9.737
9.853
9.685
9.840
416,110
+0.10(+1.06%)
Aug 27, 2019
9.840
9.872
9.716
9.737
280,475
-0.04(-0.39%)
Aug 26, 2019
9.769
9.814
9.735
9.776
272,250
+0.07(+0.73%)
Aug 23, 2019
9.866
9.926
9.683
9.705
339,280
-0.20(-2.01%)
Aug 22, 2019
9.923
9.956
9.872
9.904
485,950
-0.01(-0.13%)
Aug 21, 2019
9.968
9.988
9.911
9.917
602,207
+0.01(+0.06%)
Aug 20, 2019
9.968
9.968
9.904
9.911
338,430
-0.06(-0.64%)
Aug 19, 2019
10.00
10.03
9.963
9.975
206,214
+0.08(+0.85%)
Aug 16, 2019
9.846
9.917
9.827
9.891
210,845
+0.10(+0.98%)
Aug 15, 2019
9.859
9.872
9.756
9.795
379,683
-0.05(-0.46%)
Aug 14, 2019
9.910
9.930
9.821
9.840
457,377
-0.18(-1.79%)
Aug 13, 2019
9.904
10.08
9.898
10.02
247,924
+0.10(+0.97%)
Aug 12, 2019
9.910
9.955
9.891
9.923
313,002
-0.04(-0.45%)
Aug 09, 2019
10.00
10.01
9.904
9.968
329,781
-0.06(-0.64%)
Aug 08, 2019
9.898
10.03
9.872
10.03
297,419
+0.21(+2.09%)
Aug 07, 2019
9.744
9.859
9.680
9.827
247,624
-0.05(-0.49%)
Aug 06, 2019
9.821
9.885
9.763
9.875
415,329
+0.08(+0.82%)
Aug 05, 2019
10.03
10.05
9.699
9.795
495,703
-0.31(-3.11%)
Aug 02, 2019
10.10
10.12
9.981
10.11
305,601
-0.06(-0.57%)
Aug 01, 2019
10.24
10.30
10.15
10.17
359,032
-0.08(-0.75%)
Jul 31, 2019
10.29
10.33
10.14
10.24
324,530
-0.04(-0.44%)
Jul 30, 2019
10.27
10.29
10.24
10.29
183,184
+0.01(+0.06%)
Jul 29, 2019
10.28
10.29
10.24
10.28
163,853
+0.02(+0.19%)
Jul 26, 2019
10.22
10.27
10.21
10.26
226,042
+0.07(+0.69%)
Jul 25, 2019
10.25
10.28
10.18
10.19
255,366
-0.07(-0.69%)
Jul 24, 2019
10.20
10.26
10.20
10.26
118,314
+0.04(+0.44%)
Jul 23, 2019
10.17
10.22
10.14
10.22
181,989
+0.08(+0.76%)
Jul 22, 2019
10.16
10.19
10.13
10.14
123,132
-0.03(-0.25%)
Jul 19, 2019
10.21
10.21
10.13
10.17
173,158
-0.01(-0.13%)
Jul 18, 2019
10.12
10.18
10.12
10.18
175,141
+0.04(+0.44%)
Jul 17, 2019
10.19
10.21
10.12
10.13
232,197
-0.05(-0.50%)
Jul 16, 2019
10.17
10.21
10.16
10.19
103,536
+0.01(+0.13%)
Jul 15, 2019
10.17
10.19
10.13
10.17
209,319
+0.01(+0.13%)
Jul 12, 2019
10.16
10.18
10.14
10.16
201,394
+0.02(+0.19%)
Jul 11, 2019
10.10
10.17
10.10
10.14
231,177
+0.05(+0.51%)
Jul 10, 2019
10.03
10.12
10.03
10.09
147,944
+0.10(+0.96%)
Jul 09, 2019
9.981
10.03
9.981
9.994
172,746
-0.01(-0.13%)
Jul 08, 2019
10.00
10.03
9.968
10.01
100,818
-0.01(-0.06%)
Jul 05, 2019
10.01
10.04
9.962
10.01
99,995
-0.03(-0.32%)
Jul 03, 2019
10.04
10.06
10.03
10.04
101,399
+0.03(+0.32%)
Jul 02, 2019
9.981
10.03
9.981
10.01
135,148
+0.03(+0.32%)
Jul 01, 2019
9.974
10.02
9.945
9.981
203,038
+0.06(+0.65%)
Jun 28, 2019
9.891
9.932
9.865
9.917
117,467
+0.04(+0.45%)
Jun 27, 2019
9.833
9.891
9.833
9.872
142,061
+0.06(+0.59%)
Jun 26, 2019
9.827
9.872
9.801
9.814
135,851
+0.03(+0.33%)
Jun 25, 2019
9.917
9.946
9.766
9.782
300,672
-0.15(-1.55%)
Jun 24, 2019
9.955
10.00
9.923
9.936
162,081
-0.01(-0.13%)
Jun 21, 2019
9.936
10.03
9.936
9.949
179,554
+0.00(+0.00%)
Jun 20, 2019
9.949
9.993
9.923
9.949
261,048
+0.08(+0.84%)
Jun 19, 2019
9.833
9.885
9.827
9.865
149,237
+0.03(+0.26%)
Jun 18, 2019
9.789
9.848
9.789
9.840
250,914
+0.08(+0.85%)
Jun 17, 2019
9.750
9.782
9.744
9.756
143,083
+0.01(+0.13%)
Jun 14, 2019
9.724
9.750
9.692
9.744
104,051
+0.03(+0.26%)
Jun 13, 2019
9.756
9.769
9.699
9.718
108,222
+0.00(+0.00%)
Jun 12, 2019
9.750
9.750
9.686
9.718
194,402
-0.03(-0.33%)
Jun 11, 2019
9.782
9.789
9.705
9.750
193,135
+0.03(+0.33%)
Jun 10, 2019
9.712
9.808
9.712
9.718
270,820
+0.04(+0.46%)
Jun 07, 2019
9.590
9.680
9.577
9.673
197,962
+0.12(+1.21%)
Jun 06, 2019
9.487
9.558
9.487
9.558
257,856
+0.09(+0.95%)
Jun 05, 2019
9.449
9.474
9.410
9.468
125,427
+0.08(+0.82%)
Jun 04, 2019
9.327
9.398
9.301
9.391
221,986
+0.16(+1.74%)
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
.