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
)
20.80
+0.04 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2014
6.027
5.975
5.975
5.975
242,701
-0.04(-0.65%)
Dec 30, 2014
6.053
6.066
5.988
6.014
298,754
-0.04(-0.72%)
Dec 29, 2014
6.066
6.106
6.032
6.058
322,216
-0.00(-0.07%)
Dec 26, 2014
6.032
6.066
6.032
6.062
132,130
+0.03(+0.58%)
Dec 24, 2014
6.014
6.027
6.027
6.027
107,155
+0.00(+0.07%)
Dec 23, 2014
6.036
6.049
6.014
6.023
478,211
+0.00(+0.07%)
Dec 22, 2014
6.058
6.062
6.018
6.018
232,483
-0.02(-0.36%)
Dec 19, 2014
6.005
6.078
6.001
6.040
278,289
+0.03(+0.51%)
Dec 18, 2014
5.909
6.014
5.909
6.010
271,091
+0.17(+2.84%)
Dec 17, 2014
5.752
5.861
5.752
5.844
415,299
+0.09(+1.59%)
Dec 16, 2014
5.748
5.861
5.743
5.752
365,334
-0.04(-0.68%)
Dec 15, 2014
5.852
5.870
5.756
5.791
219,564
-0.03(-0.53%)
Dec 12, 2014
5.900
5.916
5.822
5.822
310,362
-0.09(-1.55%)
Dec 11, 2014
5.905
5.997
5.905
5.914
257,850
+0.01(+0.15%)
Dec 10, 2014
5.970
5.988
5.902
5.905
197,419
-0.08(-1.39%)
Dec 09, 2014
5.953
5.988
5.922
5.988
331,010
-0.02(-0.29%)
Dec 08, 2014
6.023
6.045
5.997
6.005
450,049
-0.04(-0.65%)
Dec 05, 2014
6.040
6.058
6.032
6.045
157,135
+0.02(+0.29%)
Dec 04, 2014
6.036
6.049
6.014
6.027
158,628
-0.02(-0.36%)
Dec 03, 2014
6.005
6.049
6.005
6.049
229,041
+0.04(+0.73%)
Dec 02, 2014
5.944
6.016
5.944
6.005
190,305
+0.06(+0.95%)
Dec 01, 2014
5.992
6.005
5.940
5.949
268,272
-0.05(-0.80%)
Nov 28, 2014
6.023
6.025
5.992
5.997
197,502
-0.04(-0.65%)
Nov 26, 2014
6.018
6.036
6.036
6.036
155,237
+0.01(+0.22%)
Nov 25, 2014
6.023
6.049
6.010
6.023
252,993
+0.00(+0.07%)
Nov 24, 2014
5.997
6.027
5.997
6.018
309,703
+0.02(+0.36%)
Nov 21, 2014
6.032
6.046
5.997
5.997
400,863
+0.01(+0.15%)
Nov 20, 2014
5.983
6.001
5.975
5.988
530,919
+0.00(+0.00%)
Nov 19, 2014
6.012
6.012
5.972
5.988
1,106,678
-0.03(-0.47%)
Nov 18, 2014
5.951
6.053
5.951
6.016
1,816,666
+0.07(+1.23%)
Nov 17, 2014
5.927
5.947
5.911
5.943
582,132
+0.02(+0.41%)
Nov 14, 2014
5.903
5.934
5.895
5.919
663,095
+0.02(+0.28%)
Nov 13, 2014
5.882
5.907
5.870
5.903
295,066
+0.03(+0.55%)
Nov 12, 2014
5.866
5.886
5.862
5.870
293,739
-0.01(-0.21%)
Nov 11, 2014
5.882
5.890
5.870
5.882
323,116
+0.01(+0.14%)
Nov 10, 2014
5.862
5.878
5.854
5.874
493,842
+0.01(+0.21%)
Nov 07, 2014
5.854
5.862
5.829
5.862
275,712
+0.02(+0.35%)
Nov 06, 2014
5.817
5.842
5.807
5.842
223,097
+0.02(+0.42%)
Nov 05, 2014
5.821
5.829
5.801
5.817
274,171
+0.01(+0.21%)
Nov 04, 2014
5.797
5.807
5.760
5.805
255,928
+0.01(+0.14%)
Nov 03, 2014
5.801
5.824
5.797
5.797
204,344
+0.00(+0.00%)
Oct 31, 2014
5.785
5.801
5.756
5.797
254,379
+0.06(+1.06%)
Oct 30, 2014
5.687
5.756
5.687
5.736
348,287
+0.02(+0.36%)
Oct 29, 2014
5.695
5.732
5.695
5.716
384,623
+0.01(+0.21%)
Oct 28, 2014
5.659
5.703
5.659
5.703
247,334
+0.06(+1.15%)
Oct 27, 2014
5.626
5.649
5.649
5.638
242,716
-0.01(-0.18%)
Oct 24, 2014
5.610
5.651
5.606
5.649
254,835
+0.04(+0.65%)
Oct 23, 2014
5.594
5.643
5.586
5.612
445,433
+0.08(+1.36%)
Oct 22, 2014
5.590
5.606
5.537
5.537
278,814
-0.03(-0.58%)
Oct 21, 2014
5.488
5.578
5.488
5.569
493,916
+0.10(+1.86%)
Oct 20, 2014
5.411
5.472
5.410
5.468
447,184
+0.04(+0.75%)
Oct 17, 2014
5.362
5.443
5.362
5.427
1,261,533
+0.12(+2.22%)
Oct 16, 2014
5.208
5.350
5.208
5.309
462,473
+0.01(+0.23%)
Oct 15, 2014
5.285
5.318
5.184
5.297
1,599,181
-0.06(-1.14%)
Oct 14, 2014
5.403
5.423
5.330
5.358
1,191,096
-0.02(-0.45%)
Oct 13, 2014
5.484
5.488
5.383
5.383
343,440
-0.11(-1.92%)
Oct 10, 2014
5.525
5.569
5.488
5.488
513,250
-0.06(-1.10%)
Oct 09, 2014
5.647
5.647
5.545
5.549
320,005
-0.10(-1.80%)
Oct 08, 2014
5.565
5.651
5.529
5.651
310,798
+0.09(+1.53%)
Oct 07, 2014
5.618
5.618
5.561
5.565
264,620
-0.07(-1.30%)
Oct 06, 2014
5.659
5.673
5.630
5.638
226,649
-0.01(-0.22%)
Oct 03, 2014
5.602
5.659
5.602
5.651
373,135
+0.09(+1.61%)
Oct 02, 2014
5.590
5.590
5.529
5.561
554,066
-0.03(-0.58%)
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
.