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 (%)
Sep 30, 2014
5.675
5.699
5.655
5.663
177,756
+0.00(+0.00%)
Sep 29, 2014
5.655
5.687
5.630
5.663
462,032
-0.04(-0.78%)
Sep 26, 2014
5.663
5.716
5.659
5.708
282,622
+0.04(+0.72%)
Sep 25, 2014
5.720
5.720
5.651
5.667
219,407
-0.08(-1.34%)
Sep 24, 2014
5.687
5.745
5.679
5.744
399,452
+0.06(+1.00%)
Sep 23, 2014
5.703
5.726
5.687
5.687
291,290
-0.03(-0.57%)
Sep 22, 2014
5.764
5.768
5.720
5.720
387,769
-0.06(-1.05%)
Sep 19, 2014
5.793
5.799
5.773
5.781
243,940
+0.00(+0.00%)
Sep 18, 2014
5.781
5.785
5.768
5.781
229,177
+0.02(+0.35%)
Sep 17, 2014
5.764
5.777
5.740
5.760
378,371
+0.01(+0.14%)
Sep 16, 2014
5.699
5.756
5.699
5.752
148,489
+0.04(+0.64%)
Sep 15, 2014
5.699
5.724
5.691
5.716
228,249
+0.02(+0.29%)
Sep 12, 2014
5.732
5.736
5.697
5.699
257,860
-0.04(-0.71%)
Sep 11, 2014
5.728
5.748
5.712
5.740
242,741
+0.00(+0.07%)
Sep 10, 2014
5.732
5.745
5.712
5.736
217,051
+0.02(+0.28%)
Sep 09, 2014
5.760
5.762
5.720
5.720
440,520
-0.05(-0.91%)
Sep 08, 2014
5.777
5.777
5.736
5.773
400,681
-0.00(-0.07%)
Sep 05, 2014
5.756
5.777
5.732
5.777
451,797
+0.03(+0.49%)
Sep 04, 2014
5.777
5.789
5.748
5.748
304,649
-0.02(-0.35%)
Sep 03, 2014
5.797
5.797
5.760
5.768
153,090
+0.00(+0.00%)
Sep 02, 2014
5.760
5.768
5.740
5.768
411,497
+0.01(+0.21%)
Aug 29, 2014
5.752
5.756
5.756
5.756
163,453
+0.01(+0.21%)
Aug 28, 2014
5.724
5.756
5.724
5.744
238,748
-0.01(-0.14%)
Aug 27, 2014
5.740
5.752
5.736
5.752
253,934
+0.02(+0.35%)
Aug 26, 2014
5.728
5.756
5.728
5.732
236,523
+0.01(+0.14%)
Aug 25, 2014
5.724
5.744
5.724
5.724
325,046
+0.02(+0.36%)
Aug 22, 2014
5.720
5.720
5.699
5.703
270,225
-0.02(-0.35%)
Aug 21, 2014
5.712
5.734
5.703
5.724
351,364
+0.02(+0.43%)
Aug 20, 2014
5.671
5.703
5.663
5.699
219,712
+0.03(+0.50%)
Aug 19, 2014
5.659
5.679
5.651
5.671
208,142
+0.04(+0.65%)
Aug 18, 2014
5.610
5.638
5.610
5.634
312,694
+0.04(+0.73%)
Aug 15, 2014
5.610
5.630
5.569
5.594
321,356
+0.01(+0.22%)
Aug 14, 2014
5.569
5.594
5.569
5.582
266,936
+0.02(+0.29%)
Aug 13, 2014
5.549
5.578
5.549
5.565
241,163
+0.03(+0.51%)
Aug 12, 2014
5.537
5.546
5.521
5.537
411,532
-0.01(-0.22%)
Aug 11, 2014
5.545
5.569
5.541
5.549
594,592
+0.03(+0.59%)
Aug 08, 2014
5.480
5.504
5.464
5.517
310,668
+0.06(+1.04%)
Aug 07, 2014
5.504
5.513
5.444
5.460
328,378
-0.03(-0.52%)
Aug 06, 2014
5.468
5.508
5.468
5.488
395,451
+0.00(+0.07%)
Aug 05, 2014
5.524
5.529
5.464
5.484
534,253
-0.05(-0.95%)
Aug 04, 2014
5.496
5.545
5.484
5.537
282,653
+0.04(+0.81%)
Aug 01, 2014
5.500
5.533
5.472
5.492
583,766
-0.03(-0.51%)
Jul 31, 2014
5.569
5.577
5.520
5.520
712,236
-0.09(-1.66%)
Jul 30, 2014
5.642
5.650
5.605
5.614
441,655
-0.03(-0.50%)
Jul 29, 2014
5.662
5.678
5.642
5.642
322,954
-0.01(-0.14%)
Jul 28, 2014
5.650
5.662
5.630
5.650
866,706
-0.00(-0.07%)
Jul 25, 2014
5.670
5.672
5.642
5.654
199,908
-0.03(-0.50%)
Jul 24, 2014
5.682
5.703
5.678
5.682
270,514
+0.00(+0.07%)
Jul 23, 2014
5.666
5.685
5.663
5.678
158,339
+0.02(+0.36%)
Jul 22, 2014
5.650
5.666
5.646
5.658
154,250
+0.02(+0.29%)
Jul 21, 2014
5.630
5.646
5.618
5.642
267,645
+0.00(+0.00%)
Jul 18, 2014
5.601
5.642
5.597
5.642
140,759
+0.06(+1.16%)
Jul 17, 2014
5.630
5.650
5.577
5.577
211,160
-0.06(-1.08%)
Jul 16, 2014
5.638
5.658
5.634
5.638
263,534
+0.01(+0.22%)
Jul 15, 2014
5.638
5.642
5.602
5.626
186,689
+0.00(+0.00%)
Jul 14, 2014
5.618
5.646
5.614
5.626
296,912
+0.03(+0.51%)
Jul 11, 2014
5.581
5.598
5.569
5.597
202,628
+0.01(+0.14%)
Jul 10, 2014
5.565
5.601
5.553
5.589
275,779
-0.02(-0.36%)
Jul 09, 2014
5.618
5.618
5.593
5.609
200,069
+0.02(+0.36%)
Jul 08, 2014
5.618
5.618
5.573
5.589
282,525
-0.05(-0.86%)
Jul 07, 2014
5.642
5.644
5.614
5.638
512,495
-0.01(-0.14%)
Jul 03, 2014
5.622
5.646
5.646
5.646
108,962
+0.03(+0.58%)
Jul 02, 2014
5.614
5.620
5.597
5.614
202,698
+0.00(+0.07%)
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
.