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, 2016
6.184
6.231
6.184
6.231
313,285
+0.07(+1.15%)
Sep 29, 2016
6.193
6.217
6.151
6.160
445,220
-0.05(-0.76%)
Sep 28, 2016
6.193
6.222
6.160
6.208
286,108
+0.03(+0.46%)
Sep 27, 2016
6.151
6.184
6.146
6.179
273,151
+0.02(+0.38%)
Sep 26, 2016
6.170
6.189
6.146
6.155
474,241
-0.05(-0.84%)
Sep 23, 2016
6.208
6.227
6.203
6.208
238,541
-0.02(-0.30%)
Sep 22, 2016
6.203
6.260
6.198
6.227
661,477
+0.04(+0.61%)
Sep 21, 2016
6.146
6.193
6.132
6.189
537,624
+0.06(+0.93%)
Sep 20, 2016
6.151
6.165
6.118
6.132
318,759
+0.00(+0.08%)
Sep 19, 2016
6.146
6.163
6.122
6.127
547,494
-0.01(-0.15%)
Sep 16, 2016
6.127
6.141
6.099
6.137
273,108
-0.01(-0.15%)
Sep 15, 2016
6.080
6.146
6.080
6.146
287,714
+0.06(+0.93%)
Sep 14, 2016
6.075
6.114
6.070
6.089
187,843
+0.01(+0.23%)
Sep 13, 2016
6.122
6.132
6.042
6.075
369,276
-0.09(-1.54%)
Sep 12, 2016
6.075
6.184
6.075
6.170
427,810
+0.05(+0.85%)
Sep 09, 2016
6.222
6.241
6.113
6.118
376,451
-0.14(-2.27%)
Sep 08, 2016
6.255
6.274
6.246
6.260
230,558
-0.01(-0.15%)
Sep 07, 2016
6.279
6.288
6.260
6.269
189,534
+0.00(+0.08%)
Sep 06, 2016
6.260
6.279
6.245
6.264
201,835
+0.01(+0.23%)
Sep 02, 2016
6.255
6.250
6.250
6.250
263,156
+0.03(+0.53%)
Sep 01, 2016
6.227
6.236
6.189
6.217
397,261
-0.00(-0.08%)
Aug 31, 2016
6.227
6.241
6.217
6.222
320,732
-0.02(-0.38%)
Aug 30, 2016
6.255
6.264
6.227
6.245
335,698
-0.01(-0.23%)
Aug 29, 2016
6.245
6.274
6.245
6.260
396,378
+0.02(+0.38%)
Aug 26, 2016
6.245
6.288
6.203
6.236
528,729
-0.01(-0.15%)
Aug 25, 2016
6.250
6.274
6.241
6.245
351,566
-0.01(-0.23%)
Aug 24, 2016
6.288
6.288
6.255
6.260
234,346
-0.03(-0.53%)
Aug 23, 2016
6.288
6.312
6.284
6.293
351,152
+0.02(+0.30%)
Aug 22, 2016
6.241
6.279
6.236
6.274
216,972
+0.01(+0.23%)
Aug 19, 2016
6.245
6.264
6.241
6.260
119,570
-0.01(-0.23%)
Aug 18, 2016
6.231
6.274
6.231
6.274
214,701
+0.04(+0.61%)
Aug 17, 2016
6.236
6.250
6.222
6.236
293,760
-0.01(-0.23%)
Aug 16, 2016
6.255
6.255
6.227
6.250
263,177
-0.00(-0.08%)
Aug 15, 2016
6.245
6.278
6.245
6.255
247,065
+0.01(+0.23%)
Aug 12, 2016
6.245
6.260
6.241
6.241
155,834
-0.02(-0.30%)
Aug 11, 2016
6.260
6.265
6.241
6.260
104,737
+0.03(+0.46%)
Aug 10, 2016
6.260
6.260
6.222
6.231
201,138
-0.00(-0.02%)
Aug 09, 2016
6.231
6.255
6.231
6.232
167,753
+0.02(+0.24%)
Aug 08, 2016
6.231
6.241
6.208
6.217
301,564
-0.02(-0.30%)
Aug 05, 2016
6.194
6.236
6.194
6.236
623,887
+0.05(+0.84%)
Aug 04, 2016
6.175
6.189
6.169
6.184
155,560
+0.00(+0.00%)
Aug 03, 2016
6.156
6.184
6.142
6.184
112,392
+0.02(+0.38%)
Aug 02, 2016
6.189
6.189
6.127
6.160
364,587
-0.04(-0.61%)
Aug 01, 2016
6.198
6.203
6.179
6.198
248,608
+0.00(+0.00%)
Jul 29, 2016
6.194
6.217
6.179
6.198
285,802
+0.01(+0.15%)
Jul 28, 2016
6.156
6.189
6.146
6.189
219,000
+0.02(+0.31%)
Jul 27, 2016
6.160
6.176
6.151
6.170
235,853
+0.02(+0.31%)
Jul 26, 2016
6.137
6.160
6.127
6.151
299,529
+0.01(+0.15%)
Jul 25, 2016
6.170
6.175
6.118
6.142
492,798
-0.02(-0.31%)
Jul 22, 2016
6.146
6.176
6.146
6.160
265,614
-0.00(-0.08%)
Jul 21, 2016
6.175
6.179
6.135
6.165
306,680
+0.00(+0.08%)
Jul 20, 2016
6.156
6.175
6.146
6.160
363,422
+0.02(+0.31%)
Jul 19, 2016
6.137
6.156
6.127
6.142
243,096
-0.02(-0.31%)
Jul 18, 2016
6.142
6.160
6.123
6.160
277,322
+0.01(+0.23%)
Jul 15, 2016
6.160
6.179
6.127
6.146
280,917
-0.01(-0.23%)
Jul 14, 2016
6.160
6.170
6.135
6.160
292,561
+0.04(+0.62%)
Jul 13, 2016
6.165
6.165
6.113
6.123
319,543
-0.02(-0.38%)
Jul 12, 2016
6.127
6.151
6.113
6.146
411,421
+0.04(+0.62%)
Jul 11, 2016
6.090
6.132
6.090
6.109
342,700
+0.04(+0.62%)
Jul 08, 2016
6.019
5.995
5.995
6.071
477,753
+0.08(+1.26%)
Jul 07, 2016
5.986
6.014
5.946
5.995
357,114
+0.00(+0.00%)
Jul 06, 2016
5.934
5.995
5.920
5.995
247,939
+0.03(+0.55%)
Jul 05, 2016
5.953
5.962
5.929
5.962
163,177
-0.04(-0.71%)
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
.