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 (%)
Dec 29, 2017
8.332
8.332
8.332
0
-0.02(-0.27%)
Dec 28, 2017
8.354
8.377
8.343
8.354
271,149
+0.01(+0.13%)
Dec 27, 2017
8.332
8.366
8.332
8.343
319,966
+0.03(+0.33%)
Dec 26, 2017
8.343
8.360
8.307
8.316
650,753
-0.04(-0.53%)
Dec 22, 2017
8.377
8.399
8.338
8.360
701,734
+0.01(+0.07%)
Dec 21, 2017
8.354
8.382
8.343
8.354
467,060
+0.00(+0.00%)
Dec 20, 2017
8.377
8.388
8.330
8.354
223,003
+0.00(+0.00%)
Dec 19, 2017
8.360
8.377
8.338
8.354
749,095
-0.02(-0.20%)
Dec 18, 2017
8.360
8.382
8.338
8.371
409,473
+0.06(+0.73%)
Dec 15, 2017
8.266
8.310
8.266
8.310
583,629
+0.07(+0.81%)
Dec 14, 2017
8.249
8.271
8.244
8.244
548,252
-0.01(-0.07%)
Dec 13, 2017
8.233
8.266
8.227
8.249
672,337
+0.02(+0.27%)
Dec 12, 2017
8.227
8.238
8.221
8.227
1,575,853
+0.00(+0.03%)
Dec 11, 2017
8.227
8.233
8.216
8.224
574,070
+0.00(+0.03%)
Dec 08, 2017
8.227
8.244
8.213
8.221
330,065
+0.02(+0.20%)
Dec 07, 2017
8.183
8.221
8.183
8.205
201,716
+0.01(+0.07%)
Dec 06, 2017
8.188
8.216
8.183
8.199
248,916
-0.02(-0.20%)
Dec 05, 2017
8.238
8.249
8.210
8.216
405,218
-0.01(-0.13%)
Dec 04, 2017
8.305
8.327
8.210
8.227
754,615
-0.01(-0.07%)
Dec 01, 2017
8.260
8.285
8.210
8.233
422,885
-0.01(-0.13%)
Nov 30, 2017
8.255
8.280
8.238
8.244
351,614
+0.01(+0.07%)
Nov 29, 2017
8.266
8.266
8.183
8.238
371,347
-0.02(-0.20%)
Nov 28, 2017
8.155
8.255
8.155
8.255
465,262
+0.11(+1.36%)
Nov 27, 2017
8.188
8.205
8.144
8.144
318,928
-0.04(-0.54%)
Nov 24, 2017
8.172
8.188
8.133
8.188
245,199
+0.07(+0.89%)
Nov 22, 2017
8.127
8.149
8.116
8.116
598,453
-0.01(-0.14%)
Nov 21, 2017
8.111
8.183
8.050
8.127
1,199,739
+0.05(+0.62%)
Nov 20, 2017
8.098
8.103
8.077
8.077
647,597
+0.01(+0.13%)
Nov 17, 2017
8.052
8.139
8.041
8.067
1,370,348
+0.03(+0.32%)
Nov 16, 2017
7.990
8.057
7.990
8.041
436,535
+0.08(+0.96%)
Nov 15, 2017
7.975
8.006
7.944
7.965
731,046
-0.07(-0.83%)
Nov 14, 2017
8.041
8.052
8.006
8.031
1,060,957
-0.03(-0.32%)
Nov 13, 2017
8.041
8.057
8.008
8.057
1,123,227
+0.02(+0.19%)
Nov 10, 2017
8.026
8.072
8.016
8.041
655,451
+0.03(+0.38%)
Nov 09, 2017
8.016
8.016
7.949
8.011
355,105
-0.04(-0.44%)
Nov 08, 2017
8.062
8.062
8.011
8.047
373,392
-0.02(-0.19%)
Nov 07, 2017
8.067
8.077
8.047
8.062
248,493
-0.02(-0.19%)
Nov 06, 2017
8.047
8.077
8.026
8.077
232,788
+0.05(+0.57%)
Nov 03, 2017
8.021
8.046
8.001
8.031
278,226
+0.04(+0.45%)
Nov 02, 2017
7.980
8.006
7.970
7.995
264,357
+0.00(+0.00%)
Nov 01, 2017
8.006
8.026
7.960
7.995
332,359
+0.01(+0.13%)
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%)
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
.