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
)
20.44
+0.35 (+1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2014
4.984
5.037
4.972
5.004
239,421
-0.03(-0.64%)
Jan 30, 2014
5.032
5.040
5.020
5.036
184,418
+0.04(+0.72%)
Jan 29, 2014
5.020
5.028
4.986
5.000
231,928
-0.04(-0.80%)
Jan 28, 2014
5.036
5.052
5.028
5.040
202,810
+0.00(+0.08%)
Jan 27, 2014
5.044
5.068
5.008
5.036
345,427
-0.02(-0.32%)
Jan 24, 2014
5.108
5.124
5.041
5.052
391,466
-0.09(-1.80%)
Jan 23, 2014
5.181
5.181
5.124
5.144
323,624
-0.05(-0.93%)
Jan 22, 2014
5.201
5.209
5.189
5.193
304,491
+0.00(+0.00%)
Jan 21, 2014
5.209
5.213
5.181
5.193
198,514
-0.01(-0.15%)
Jan 17, 2014
5.221
5.201
5.201
5.201
137,451
-0.02(-0.31%)
Jan 16, 2014
5.217
5.221
5.205
5.217
145,760
-0.01(-0.15%)
Jan 15, 2014
5.185
5.225
5.185
5.225
189,714
+0.04(+0.77%)
Jan 14, 2014
5.181
5.193
5.169
5.185
311,356
+0.01(+0.23%)
Jan 13, 2014
5.209
5.209
5.173
5.173
265,499
-0.04(-0.69%)
Jan 10, 2014
5.197
5.221
5.197
5.209
230,947
+0.02(+0.31%)
Jan 09, 2014
5.217
5.229
5.193
5.193
304,015
-0.03(-0.54%)
Jan 08, 2014
5.213
5.233
5.202
5.221
144,211
+0.00(+0.00%)
Jan 07, 2014
5.201
5.233
5.201
5.221
279,608
+0.04(+0.70%)
Jan 06, 2014
5.193
5.201
5.185
5.185
259,762
-0.01(-0.15%)
Jan 03, 2014
5.197
5.205
5.193
5.193
200,800
+0.00(+0.08%)
Jan 02, 2014
5.241
5.241
5.181
5.189
287,822
-0.06(-1.15%)
Dec 31, 2013
5.253
5.249
5.249
5.249
295,818
+0.00(+0.08%)
Dec 30, 2013
5.281
5.281
5.233
5.245
263,958
-0.02(-0.31%)
Dec 27, 2013
5.321
5.321
5.261
5.261
332,534
-0.02(-0.38%)
Dec 26, 2013
5.241
5.281
5.241
5.281
279,931
+0.04(+0.77%)
Dec 24, 2013
5.201
5.261
5.201
5.241
198,121
+0.04(+0.85%)
Dec 23, 2013
5.148
5.217
5.148
5.197
446,419
+0.05(+1.01%)
Dec 20, 2013
5.080
5.148
5.080
5.144
288,301
+0.06(+1.26%)
Dec 19, 2013
5.040
5.081
5.036
5.080
254,433
+0.04(+0.72%)
Dec 18, 2013
4.996
5.044
4.976
5.044
261,286
+0.05(+0.96%)
Dec 17, 2013
4.996
5.016
4.988
4.996
213,111
+0.00(+0.00%)
Dec 16, 2013
4.984
5.008
4.980
4.996
252,817
+0.01(+0.16%)
Dec 13, 2013
5.004
5.004
4.964
4.988
166,826
-0.01(-0.16%)
Dec 12, 2013
5.016
5.016
4.988
4.996
170,518
-0.02(-0.32%)
Dec 11, 2013
5.044
5.044
5.012
5.012
166,856
-0.04(-0.87%)
Dec 10, 2013
5.048
5.060
5.044
5.056
196,141
+0.00(+0.08%)
Dec 09, 2013
5.056
5.080
5.052
5.052
403,687
-0.01(-0.16%)
Dec 06, 2013
5.072
5.072
5.044
5.060
144,485
+0.04(+0.72%)
Dec 05, 2013
5.012
5.028
4.996
5.024
523,608
+0.01(+0.16%)
Dec 04, 2013
5.004
5.028
4.988
5.016
312,611
-0.01(-0.12%)
Dec 03, 2013
5.036
5.040
5.000
5.022
176,004
-0.02(-0.44%)
Dec 02, 2013
5.072
5.076
5.040
5.044
350,851
-0.03(-0.55%)
Nov 29, 2013
5.072
5.080
5.064
5.072
54,584
+0.01(+0.24%)
Nov 27, 2013
5.056
5.060
5.041
5.060
168,693
+0.01(+0.16%)
Nov 26, 2013
5.064
5.064
5.040
5.052
413,496
-0.01(-0.16%)
Nov 25, 2013
5.052
5.060
5.040
5.060
626,771
+0.02(+0.40%)
Nov 22, 2013
5.012
5.040
5.012
5.040
242,700
+0.03(+0.64%)
Nov 21, 2013
4.996
5.064
4.985
5.008
1,056,151
+0.04(+0.73%)
Nov 20, 2013
4.983
5.002
4.949
4.972
535,972
+0.00(+0.08%)
Nov 19, 2013
5.014
5.014
4.968
4.968
589,819
-0.04(-0.84%)
Nov 18, 2013
5.044
5.052
4.995
5.010
767,565
-0.02(-0.38%)
Nov 15, 2013
5.010
5.067
5.006
5.029
686,344
+0.02(+0.46%)
Nov 14, 2013
4.968
5.014
4.968
5.006
183,009
+0.03(+0.61%)
Nov 13, 2013
4.953
4.976
4.953
4.976
195,440
+0.00(+0.00%)
Nov 12, 2013
4.968
4.976
4.958
4.976
230,725
-0.01(-0.15%)
Nov 11, 2013
4.960
4.983
4.960
4.983
186,597
+0.01(+0.15%)
Nov 08, 2013
4.926
4.979
4.915
4.976
282,103
+0.04(+0.89%)
Nov 07, 2013
4.968
4.968
4.922
4.932
259,248
-0.04(-0.73%)
Nov 06, 2013
4.957
4.976
4.941
4.968
214,723
+0.03(+0.54%)
Nov 05, 2013
4.945
4.957
4.930
4.941
195,443
-0.03(-0.54%)
Nov 04, 2013
4.941
4.983
4.930
4.968
215,162
+0.02(+0.46%)
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
.