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
)
20.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2017
7.990
7.995
7.955
7.985
574,190
+0.01(+0.13%)
Oct 30, 2017
7.980
7.995
7.955
7.975
415,863
-0.02(-0.26%)
Oct 27, 2017
7.929
7.995
7.909
7.995
334,253
+0.11(+1.36%)
Oct 26, 2017
7.888
7.934
7.868
7.888
345,946
+0.02(+0.26%)
Oct 25, 2017
7.924
7.934
7.842
7.868
228,097
-0.06(-0.71%)
Oct 24, 2017
7.944
7.944
7.919
7.924
307,405
+0.01(+0.06%)
Oct 23, 2017
7.944
7.955
7.909
7.919
217,340
-0.02(-0.19%)
Oct 20, 2017
7.924
7.939
7.924
7.934
190,393
+0.04(+0.52%)
Oct 19, 2017
7.893
7.898
7.868
7.893
271,931
-0.01(-0.06%)
Oct 18, 2017
7.924
7.924
7.898
7.898
278,224
-0.01(-0.13%)
Oct 17, 2017
7.909
7.914
7.898
7.909
173,477
+0.01(+0.06%)
Oct 16, 2017
7.924
7.924
7.898
7.903
229,173
-0.01(-0.13%)
Oct 13, 2017
7.919
7.919
7.893
7.914
156,100
+0.01(+0.13%)
Oct 12, 2017
7.893
7.914
7.880
7.903
280,696
+0.01(+0.13%)
Oct 11, 2017
7.868
7.893
7.856
7.893
399,203
+0.03(+0.39%)
Oct 10, 2017
7.842
7.870
7.842
7.863
216,100
+0.04(+0.52%)
Oct 09, 2017
7.837
7.873
7.817
7.822
461,532
-0.02(-0.20%)
Oct 06, 2017
7.832
7.842
7.817
7.837
373,009
+0.01(+0.07%)
Oct 05, 2017
7.827
7.840
7.811
7.832
605,951
+0.03(+0.33%)
Oct 04, 2017
7.822
7.822
7.806
7.806
273,930
-0.02(-0.20%)
Oct 03, 2017
7.806
7.827
7.806
7.822
239,794
+0.00(+0.00%)
Oct 02, 2017
7.801
7.822
7.781
7.822
216,728
+0.05(+0.59%)
Sep 29, 2017
7.745
7.796
7.745
7.776
287,181
+0.03(+0.40%)
Sep 28, 2017
7.730
7.750
7.713
7.745
211,186
+0.01(+0.07%)
Sep 27, 2017
7.709
7.750
7.694
7.740
360,232
+0.06(+0.80%)
Sep 26, 2017
7.699
7.712
7.679
7.679
491,607
+0.00(+0.00%)
Sep 25, 2017
7.663
7.694
7.643
7.679
420,249
+0.01(+0.07%)
Sep 22, 2017
7.673
7.699
7.658
7.673
293,090
+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
235,945
+0.00(+0.00%)
Sep 19, 2017
7.668
7.709
7.668
7.704
187,339
+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
7.679
7.648
7.679
125,441
+0.03(+0.33%)
Sep 14, 2017
7.627
7.679
7.627
7.653
146,805
+0.02(+0.20%)
Sep 13, 2017
7.633
7.663
7.632
7.638
182,985
+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
7.587
323,296
+0.06(+0.82%)
Sep 08, 2017
7.551
7.561
7.520
7.525
177,819
-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
200,559
+0.03(+0.34%)
Sep 05, 2017
7.561
7.565
7.489
7.520
237,766
-0.05(-0.68%)
Sep 01, 2017
7.561
7.587
7.546
7.571
283,022
+0.02(+0.27%)
Aug 31, 2017
7.515
7.561
7.515
7.551
184,951
+0.05(+0.68%)
Aug 30, 2017
7.484
7.525
7.475
7.500
133,877
+0.02(+0.27%)
Aug 29, 2017
7.433
7.489
7.418
7.479
185,765
+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
189,671
+0.02(+0.27%)
Aug 24, 2017
7.474
7.474
7.448
7.459
285,109
-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
280,115
+0.06(+0.76%)
Aug 21, 2017
7.397
7.413
7.374
7.408
163,336
-0.01(-0.14%)
Aug 18, 2017
7.423
7.438
7.387
7.418
233,040
-0.02(-0.21%)
Aug 17, 2017
7.489
7.510
7.418
7.433
259,496
-0.08(-1.02%)
Aug 16, 2017
7.510
7.530
7.500
7.510
177,205
+0.00(+0.00%)
Aug 15, 2017
7.546
7.546
7.500
7.510
215,269
-0.02(-0.20%)
Aug 14, 2017
7.489
7.530
7.479
7.525
272,907
+0.10(+1.38%)
Aug 11, 2017
7.362
7.438
7.346
7.423
557,094
+0.02(+0.21%)
Aug 10, 2017
7.535
7.535
7.392
7.408
741,220
-0.14(-1.90%)
Aug 09, 2017
7.556
7.556
7.525
7.551
375,894
-0.01(-0.07%)
Aug 08, 2017
7.576
7.612
7.556
7.556
552,040
-0.03(-0.34%)
Aug 07, 2017
7.566
7.591
7.561
7.581
273,768
+0.02(+0.20%)
Aug 04, 2017
7.566
7.576
7.556
7.566
280,961
+0.01(+0.13%)
Aug 03, 2017
7.551
7.566
7.541
7.556
329,360
-0.01(-0.07%)
Aug 02, 2017
7.556
7.566
7.535
7.561
964,908
+0.02(+0.20%)
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
.