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, 2015
5.585
5.744
5.536
5.629
427,557
+0.11(+1.92%)
Sep 29, 2015
5.620
5.620
5.483
5.523
425,177
-0.19(-3.40%)
Sep 28, 2015
5.669
5.717
5.545
5.717
698,723
+0.01(+0.23%)
Sep 25, 2015
5.766
5.766
5.673
5.704
332,639
-0.04(-0.62%)
Sep 24, 2015
5.713
5.739
5.607
5.739
578,088
+0.00(+0.08%)
Sep 23, 2015
5.735
5.749
5.691
5.735
226,097
-0.01(-0.15%)
Sep 22, 2015
5.735
5.744
5.694
5.744
313,942
-0.08(-1.29%)
Sep 21, 2015
5.792
5.819
5.766
5.819
235,815
+0.06(+1.00%)
Sep 18, 2015
5.766
5.814
5.739
5.761
306,236
-0.09(-1.55%)
Sep 17, 2015
5.827
5.920
5.827
5.852
201,971
+0.00(+0.04%)
Sep 16, 2015
5.797
5.850
5.797
5.850
139,879
+0.05(+0.91%)
Sep 15, 2015
5.744
5.814
5.739
5.797
310,655
+0.06(+1.00%)
Sep 14, 2015
5.766
5.779
5.728
5.739
227,126
-0.03(-0.54%)
Sep 11, 2015
5.726
5.774
5.717
5.770
335,577
+0.00(+0.08%)
Sep 10, 2015
5.730
5.792
5.708
5.766
412,460
+0.02(+0.35%)
Sep 09, 2015
5.836
5.836
5.744
5.746
173,537
-0.04(-0.65%)
Sep 08, 2015
5.748
5.792
5.739
5.783
222,494
+0.10(+1.79%)
Sep 04, 2015
5.695
5.682
5.682
5.682
311,910
-0.08(-1.30%)
Sep 03, 2015
5.779
5.810
5.757
5.757
132,719
+0.00(+0.00%)
Sep 02, 2015
5.774
5.774
5.701
5.757
261,067
+0.06(+1.01%)
Sep 01, 2015
5.704
5.770
5.695
5.699
507,198
-0.11(-1.83%)
Aug 31, 2015
5.832
5.854
5.805
5.805
225,690
-0.06(-0.98%)
Aug 28, 2015
5.836
5.880
5.823
5.863
181,254
+0.01(+0.15%)
Aug 27, 2015
5.761
5.871
5.757
5.854
388,889
+0.15(+2.63%)
Aug 26, 2015
5.699
5.708
5.518
5.704
615,277
+0.15(+2.62%)
Aug 25, 2015
5.735
5.735
5.558
5.558
418,182
-0.04(-0.63%)
Aug 24, 2015
5.571
5.717
5.443
5.593
1,232,935
-0.32(-5.45%)
Aug 21, 2015
6.048
6.057
5.916
5.916
662,272
-0.17(-2.83%)
Aug 20, 2015
6.114
6.123
6.083
6.088
562,150
-0.07(-1.08%)
Aug 19, 2015
6.145
6.159
6.092
6.154
351,999
+0.01(+0.14%)
Aug 18, 2015
6.136
6.159
6.134
6.145
179,395
+0.00(+0.00%)
Aug 17, 2015
6.110
6.154
6.101
6.145
347,036
+0.00(+0.07%)
Aug 14, 2015
6.132
6.150
6.123
6.141
197,720
-0.00(-0.07%)
Aug 13, 2015
6.123
6.150
6.083
6.145
257,957
+0.01(+0.22%)
Aug 12, 2015
6.088
6.132
6.039
6.132
1,218,062
+0.00(+0.07%)
Aug 11, 2015
6.159
6.159
6.114
6.128
276,723
-0.06(-0.93%)
Aug 10, 2015
6.159
6.198
6.159
6.185
115,819
+0.06(+0.94%)
Aug 07, 2015
6.150
6.154
6.101
6.128
164,551
-0.04(-0.71%)
Aug 06, 2015
6.202
6.202
6.132
6.172
122,769
-0.05(-0.78%)
Aug 05, 2015
6.233
6.233
6.189
6.220
167,986
-0.00(-0.07%)
Aug 04, 2015
6.216
6.229
6.194
6.224
118,607
-0.00(-0.07%)
Aug 03, 2015
6.268
6.268
6.172
6.229
193,042
-0.08(-1.32%)
Jul 31, 2015
6.224
6.312
6.202
6.312
272,392
+0.09(+1.41%)
Jul 30, 2015
6.211
6.224
6.180
6.224
284,106
-0.02(-0.28%)
Jul 29, 2015
6.220
6.242
6.216
6.242
230,974
+0.00(+0.00%)
Jul 28, 2015
6.185
6.242
6.154
6.242
305,434
+0.06(+1.00%)
Jul 27, 2015
6.145
6.180
6.141
6.180
294,941
-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
6.271
6.202
6.216
151,070
-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
140,315
-0.01(-0.14%)
Jul 20, 2015
6.277
6.308
6.273
6.282
277,375
+0.02(+0.28%)
Jul 17, 2015
6.255
6.268
6.242
6.264
187,461
+0.01(+0.14%)
Jul 16, 2015
6.264
6.284
6.251
6.255
215,980
+0.02(+0.35%)
Jul 15, 2015
6.238
6.273
6.224
6.233
265,235
+0.00(+0.00%)
Jul 14, 2015
6.194
6.233
6.194
6.233
304,800
+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
221,363
+0.06(+1.01%)
Jul 09, 2015
6.167
6.167
6.092
6.097
461,256
-0.02(-0.36%)
Jul 08, 2015
6.136
6.143
6.088
6.119
336,833
-0.08(-1.35%)
Jul 07, 2015
6.176
6.308
6.084
6.202
396,678
+0.04(+0.64%)
Jul 06, 2015
6.158
6.195
6.141
6.163
289,744
-0.03(-0.43%)
Jul 02, 2015
6.220
6.189
6.189
6.189
433,747
+0.01(+0.14%)
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
.