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
)
19.71
+0.04 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018
8.370
8.397
8.280
8.297
377,373
-0.04(-0.47%)
Apr 27, 2018
8.336
8.370
8.297
8.336
432,723
+0.01(+0.07%)
Apr 26, 2018
8.269
8.342
8.258
8.331
466,924
+0.11(+1.36%)
Apr 25, 2018
8.241
8.241
8.152
8.219
425,074
-0.01(-0.14%)
Apr 24, 2018
8.347
8.374
8.191
8.230
388,142
-0.10(-1.20%)
Apr 23, 2018
8.336
8.364
8.303
8.331
211,808
+0.02(+0.20%)
Apr 20, 2018
8.414
8.414
8.292
8.314
214,355
-0.10(-1.19%)
Apr 19, 2018
8.431
8.437
8.375
8.414
242,370
-0.03(-0.33%)
Apr 18, 2018
8.431
8.453
8.420
8.442
264,027
+0.03(+0.33%)
Apr 17, 2018
8.370
8.442
8.370
8.414
318,953
+0.09(+1.07%)
Apr 16, 2018
8.314
8.353
8.292
8.325
349,713
+0.06(+0.67%)
Apr 13, 2018
8.347
8.364
8.252
8.269
271,360
-0.02(-0.27%)
Apr 12, 2018
8.275
8.319
8.272
8.292
387,884
+0.03(+0.41%)
Apr 11, 2018
8.230
8.297
8.230
8.258
285,313
-0.02(-0.20%)
Apr 10, 2018
8.241
8.297
8.225
8.275
250,601
+0.12(+1.44%)
Apr 09, 2018
8.174
8.268
8.130
8.158
377,524
+0.01(+0.14%)
Apr 06, 2018
8.225
8.297
8.102
8.147
599,625
-0.16(-1.88%)
Apr 05, 2018
8.280
8.342
8.258
8.303
301,593
+0.06(+0.74%)
Apr 04, 2018
8.063
8.241
8.052
8.241
326,760
+0.10(+1.23%)
Apr 03, 2018
8.102
8.152
8.029
8.141
431,017
+0.09(+1.11%)
Apr 02, 2018
8.213
8.236
8.016
8.052
767,426
-0.18(-2.23%)
Mar 29, 2018
8.236
8.236
8.236
0
+0.10(+1.23%)
Mar 28, 2018
8.158
8.206
8.102
8.135
469,729
-0.02(-0.27%)
Mar 27, 2018
8.308
8.325
8.133
8.158
568,570
-0.13(-1.61%)
Mar 26, 2018
8.202
8.303
8.130
8.292
793,651
+0.20(+2.48%)
Mar 23, 2018
8.280
8.314
8.091
8.091
952,877
-0.18(-2.16%)
Mar 22, 2018
8.420
8.425
8.258
8.269
578,002
-0.22(-2.63%)
Mar 21, 2018
8.464
8.554
8.464
8.492
236,111
+0.01(+0.07%)
Mar 20, 2018
8.481
8.509
8.459
8.487
346,415
+0.02(+0.20%)
Mar 19, 2018
8.548
8.548
8.420
8.470
336,970
-0.09(-1.11%)
Mar 16, 2018
8.576
8.626
8.559
8.565
409,654
+0.00(+0.00%)
Mar 15, 2018
8.593
8.634
8.537
8.565
284,369
-0.01(-0.13%)
Mar 14, 2018
8.665
8.671
8.576
8.576
428,863
-0.08(-0.90%)
Mar 13, 2018
8.754
8.765
8.621
8.654
229,186
-0.08(-0.96%)
Mar 12, 2018
8.710
8.743
8.687
8.738
166,043
+0.04(+0.45%)
Mar 09, 2018
8.598
8.699
8.581
8.699
222,110
+0.16(+1.83%)
Mar 08, 2018
8.515
8.548
8.492
8.542
175,141
+0.04(+0.48%)
Mar 07, 2018
8.509
8.425
8.502
423,417
+0.00(+0.05%)
Mar 06, 2018
8.509
8.548
8.473
8.498
224,163
+0.01(+0.13%)
Mar 05, 2018
8.375
8.503
8.353
8.487
373,103
+0.06(+0.73%)
Mar 02, 2018
8.358
8.430
8.319
8.425
894,902
-0.02(-0.20%)
Mar 01, 2018
8.559
8.576
8.397
8.442
544,880
-0.11(-1.24%)
Feb 28, 2018
8.648
8.665
8.548
8.548
210,939
-0.09(-1.10%)
Feb 27, 2018
8.699
8.793
8.637
8.643
397,945
-0.06(-0.64%)
Feb 26, 2018
8.643
8.710
8.628
8.699
337,895
+0.08(+0.97%)
Feb 23, 2018
8.515
8.615
8.515
8.615
270,348
+0.13(+1.51%)
Feb 22, 2018
8.470
8.487
238,231
+0.01(+0.13%)
Feb 21, 2018
8.515
8.581
8.476
8.476
252,440
-0.02(-0.26%)
Feb 20, 2018
8.498
8.576
8.481
8.498
259,012
-0.06(-0.65%)
Feb 16, 2018
8.554
8.554
8.554
0
+0.03(+0.33%)
Feb 15, 2018
8.498
8.531
8.448
8.526
227,526
+0.09(+1.12%)
Feb 14, 2018
8.253
8.442
8.253
8.431
222,272
+0.12(+1.40%)
Feb 13, 2018
8.281
8.336
8.248
8.314
299,882
+0.02(+0.20%)
Feb 12, 2018
8.231
8.325
8.203
8.298
497,513
+0.11(+1.29%)
Feb 09, 2018
8.225
8.242
7.975
8.192
847,786
+0.07(+0.89%)
Feb 08, 2018
8.403
8.420
8.120
8.120
686,910
-0.28(-3.37%)
Feb 07, 2018
8.381
8.475
8.381
8.403
687,704
+0.02(+0.27%)
Feb 06, 2018
8.136
8.414
7.947
8.381
964,305
+0.04(+0.53%)
Feb 05, 2018
8.587
8.603
8.164
8.336
1,088,047
-0.30(-3.47%)
Feb 02, 2018
8.781
8.784
8.631
8.637
542,250
-0.19(-2.14%)
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
.