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 29, 2017
7.745
7.796
7.745
7.776
287,182
+0.03(+0.40%)
Sep 28, 2017
7.730
7.750
7.713
7.745
211,187
+0.01(+0.07%)
Sep 27, 2017
7.709
7.750
7.694
7.740
360,233
+0.06(+0.80%)
Sep 26, 2017
7.699
7.712
7.678
7.678
491,610
+0.00(+0.00%)
Sep 25, 2017
7.663
7.694
7.643
7.678
420,251
+0.01(+0.07%)
Sep 22, 2017
7.673
7.699
7.658
7.673
293,092
+0.00(+0.00%)
Sep 21, 2017
7.699
7.704
7.673
7.673
99,800
-0.03(-0.40%)
Sep 20, 2017
7.719
7.725
7.689
7.704
235,946
+0.00(+0.00%)
Sep 19, 2017
7.668
7.709
7.668
7.704
187,340
+0.04(+0.47%)
Sep 18, 2017
7.673
7.689
7.658
7.668
168,792
-0.01(-0.13%)
Sep 15, 2017
7.648
7.678
7.648
7.678
125,441
+0.03(+0.33%)
Sep 14, 2017
7.627
7.678
7.627
7.653
146,806
+0.02(+0.20%)
Sep 13, 2017
7.632
7.663
7.632
7.638
182,986
+0.00(+0.00%)
Sep 12, 2017
7.607
7.653
7.607
7.638
112,857
+0.05(+0.67%)
Sep 11, 2017
7.566
7.607
7.559
7.586
323,298
+0.06(+0.82%)
Sep 08, 2017
7.551
7.561
7.520
7.525
177,820
-0.03(-0.34%)
Sep 07, 2017
7.551
7.566
7.535
7.551
111,877
+0.01(+0.07%)
Sep 06, 2017
7.535
7.556
7.530
7.546
200,560
+0.03(+0.34%)
Sep 05, 2017
7.561
7.565
7.489
7.520
237,767
-0.05(-0.68%)
Sep 01, 2017
7.561
7.586
7.546
7.571
283,023
+0.02(+0.27%)
Aug 31, 2017
7.515
7.561
7.515
7.551
184,952
+0.05(+0.68%)
Aug 30, 2017
7.484
7.525
7.475
7.500
133,878
+0.02(+0.27%)
Aug 29, 2017
7.433
7.489
7.418
7.479
185,766
+0.02(+0.27%)
Aug 28, 2017
7.489
7.489
7.454
7.459
143,754
-0.02(-0.27%)
Aug 25, 2017
7.474
7.489
7.454
7.479
189,672
+0.02(+0.27%)
Aug 24, 2017
7.474
7.474
7.448
7.459
285,111
-0.01(-0.14%)
Aug 23, 2017
7.418
7.479
7.418
7.469
150,737
+0.01(+0.07%)
Aug 22, 2017
7.418
7.474
7.418
7.464
280,117
+0.06(+0.76%)
Aug 21, 2017
7.397
7.413
7.374
7.408
163,337
-0.01(-0.14%)
Aug 18, 2017
7.423
7.438
7.387
7.418
233,041
-0.02(-0.21%)
Aug 17, 2017
7.489
7.510
7.418
7.433
259,497
-0.08(-1.02%)
Aug 16, 2017
7.510
7.530
7.500
7.510
177,206
+0.00(+0.00%)
Aug 15, 2017
7.546
7.546
7.500
7.510
215,270
-0.02(-0.20%)
Aug 14, 2017
7.489
7.530
7.479
7.525
272,908
+0.10(+1.38%)
Aug 11, 2017
7.362
7.438
7.346
7.423
557,096
+0.02(+0.21%)
Aug 10, 2017
7.535
7.535
7.392
7.408
741,223
-0.14(-1.90%)
Aug 09, 2017
7.556
7.556
7.525
7.551
375,896
-0.01(-0.07%)
Aug 08, 2017
7.576
7.612
7.556
7.556
552,042
-0.03(-0.34%)
Aug 07, 2017
7.566
7.591
7.561
7.581
273,769
+0.02(+0.20%)
Aug 04, 2017
7.566
7.576
7.556
7.566
280,962
+0.01(+0.13%)
Aug 03, 2017
7.551
7.566
7.541
7.556
329,361
-0.01(-0.07%)
Aug 02, 2017
7.556
7.566
7.535
7.561
964,912
+0.02(+0.20%)
Aug 01, 2017
7.551
7.561
7.535
7.546
599,937
+0.02(+0.20%)
Jul 31, 2017
7.561
7.561
7.525
7.530
492,001
-0.01(-0.07%)
Jul 28, 2017
7.530
7.546
7.520
7.535
876,273
+0.01(+0.14%)
Jul 27, 2017
7.566
7.566
7.515
7.525
520,980
-0.02(-0.27%)
Jul 26, 2017
7.546
7.571
7.542
7.546
366,796
+0.00(+0.00%)
Jul 25, 2017
7.525
7.546
7.518
7.546
443,311
+0.05(+0.61%)
Jul 24, 2017
7.505
7.505
7.474
7.500
1,214,925
+0.03(+0.34%)
Jul 21, 2017
7.474
7.474
7.454
7.474
186,887
-0.02(-0.20%)
Jul 20, 2017
7.495
7.500
7.479
7.490
139,365
+0.00(+0.00%)
Jul 19, 2017
7.459
7.495
7.454
7.490
157,785
+0.04(+0.55%)
Jul 18, 2017
7.439
7.454
7.428
7.449
174,517
-0.01(-0.07%)
Jul 17, 2017
7.464
7.469
7.439
7.454
201,941
+0.00(+0.00%)
Jul 14, 2017
7.398
7.459
7.398
7.454
200,186
+0.05(+0.62%)
Jul 13, 2017
7.398
7.413
7.383
7.408
150,574
+0.04(+0.48%)
Jul 12, 2017
7.367
7.408
7.367
7.372
236,379
+0.02(+0.21%)
Jul 11, 2017
7.347
7.357
7.316
7.357
223,407
+0.01(+0.07%)
Jul 10, 2017
7.316
7.357
7.291
7.352
196,253
+0.03(+0.35%)
Jul 07, 2017
7.296
7.327
7.286
7.327
183,725
+0.05(+0.63%)
Jul 06, 2017
7.311
7.311
7.265
7.281
328,696
-0.04(-0.49%)
Jul 05, 2017
7.306
7.337
7.286
7.316
172,245
+0.01(+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
.