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, 2019
9.735
9.761
9.690
9.748
274,260
-0.01(-0.07%)
Apr 29, 2019
9.735
9.755
9.703
9.755
168,813
+0.05(+0.53%)
Apr 26, 2019
9.652
9.723
9.626
9.703
533,192
+0.07(+0.73%)
Apr 25, 2019
9.614
9.652
9.601
9.633
273,378
+0.01(+0.07%)
Apr 24, 2019
9.633
9.639
9.607
9.626
261,253
-0.01(-0.07%)
Apr 23, 2019
9.575
9.639
9.569
9.633
364,174
+0.06(+0.60%)
Apr 22, 2019
9.518
9.575
9.518
9.575
144,046
+0.01(+0.13%)
Apr 18, 2019
9.550
9.569
9.526
9.562
192,042
+0.03(+0.27%)
Apr 17, 2019
9.588
9.607
9.530
9.537
250,350
-0.03(-0.27%)
Apr 16, 2019
9.550
9.575
9.542
9.562
380,174
+0.03(+0.27%)
Apr 15, 2019
9.543
9.543
9.498
9.537
136,712
+0.00(+0.00%)
Apr 12, 2019
9.511
9.550
9.491
9.537
453,252
+0.08(+0.81%)
Apr 11, 2019
9.441
9.473
9.441
9.460
298,887
+0.01(+0.10%)
Apr 10, 2019
9.454
9.460
9.421
9.450
321,818
+0.02(+0.17%)
Apr 09, 2019
9.454
9.460
9.415
9.434
423,128
-0.06(-0.61%)
Apr 08, 2019
9.454
9.492
9.409
9.492
273,601
+0.02(+0.20%)
Apr 05, 2019
9.428
9.473
9.421
9.473
506,493
+0.04(+0.48%)
Apr 04, 2019
9.402
9.428
9.370
9.428
275,067
+0.05(+0.55%)
Apr 03, 2019
9.402
9.425
9.351
9.377
355,769
+0.01(+0.07%)
Apr 02, 2019
9.364
9.377
9.319
9.370
192,302
+0.02(+0.21%)
Apr 01, 2019
9.325
9.351
9.300
9.351
234,848
+0.10(+1.11%)
Mar 29, 2019
9.217
9.261
9.197
9.249
162,221
+0.08(+0.84%)
Mar 28, 2019
9.146
9.185
9.120
9.172
241,507
+0.05(+0.56%)
Mar 27, 2019
9.159
9.180
9.076
9.120
318,460
-0.03(-0.28%)
Mar 26, 2019
9.152
9.197
9.116
9.146
287,416
+0.04(+0.49%)
Mar 25, 2019
9.127
9.140
9.056
9.101
220,551
-0.03(-0.28%)
Mar 22, 2019
9.255
9.287
9.127
9.127
320,227
-0.16(-1.72%)
Mar 21, 2019
9.191
9.300
9.172
9.287
258,734
+0.09(+0.97%)
Mar 20, 2019
9.178
9.242
9.159
9.197
325,201
-0.01(-0.07%)
Mar 19, 2019
9.255
9.268
9.204
9.204
152,525
+0.00(+0.00%)
Mar 18, 2019
9.165
9.217
9.165
9.204
143,615
+0.04(+0.49%)
Mar 15, 2019
9.146
9.184
9.127
9.159
261,990
+0.04(+0.42%)
Mar 14, 2019
9.133
9.140
9.111
9.120
136,818
+0.00(+0.00%)
Mar 13, 2019
9.069
9.152
9.069
9.120
249,666
+0.08(+0.85%)
Mar 12, 2019
9.024
9.069
9.024
9.044
202,748
+0.03(+0.36%)
Mar 11, 2019
8.916
9.018
8.908
9.012
296,732
+0.11(+1.22%)
Mar 08, 2019
8.883
8.909
8.614
8.903
428,427
-0.05(-0.57%)
Mar 07, 2019
8.999
9.024
8.909
8.954
258,809
-0.06(-0.71%)
Mar 06, 2019
9.069
9.069
9.008
9.018
353,560
-0.06(-0.71%)
Mar 05, 2019
9.082
9.101
9.050
9.082
372,478
+0.01(+0.07%)
Mar 04, 2019
9.120
9.165
9.037
9.076
367,682
-0.03(-0.35%)
Mar 01, 2019
9.088
9.120
9.063
9.108
358,636
+0.06(+0.64%)
Feb 28, 2019
9.044
9.076
9.037
9.050
355,813
+0.00(+0.00%)
Feb 27, 2019
9.037
9.063
9.029
9.050
306,823
+0.00(+0.00%)
Feb 26, 2019
9.076
9.095
9.050
9.050
638,676
-0.03(-0.35%)
Feb 25, 2019
9.088
9.101
9.063
9.082
430,249
+0.04(+0.42%)
Feb 22, 2019
9.031
9.063
9.024
9.044
182,987
+0.04(+0.43%)
Feb 21, 2019
9.018
9.037
8.986
9.005
231,847
-0.03(-0.28%)
Feb 20, 2019
9.024
9.056
9.005
9.031
259,609
+0.00(+0.00%)
Feb 19, 2019
8.992
9.056
8.992
9.031
171,375
+0.01(+0.14%)
Feb 15, 2019
8.992
9.024
8.992
9.018
258,867
+0.06(+0.72%)
Feb 14, 2019
8.935
8.967
8.903
8.954
269,069
+0.00(+0.00%)
Feb 13, 2019
8.948
8.979
8.935
8.954
158,756
+0.04(+0.43%)
Feb 12, 2019
8.839
8.928
8.839
8.916
210,908
+0.12(+1.38%)
Feb 11, 2019
8.807
8.829
8.782
8.794
229,537
+0.00(+0.00%)
Feb 08, 2019
8.743
8.794
8.737
8.794
202,757
-0.01(-0.07%)
Feb 07, 2019
8.845
8.858
8.756
8.801
283,040
-0.08(-0.93%)
Feb 06, 2019
8.858
8.890
8.852
8.884
277,311
+0.01(+0.07%)
Feb 05, 2019
8.820
8.877
8.820
8.877
297,134
+0.06(+0.72%)
Feb 04, 2019
8.788
8.833
8.769
8.814
301,581
+0.04(+0.44%)
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
.