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 (%)
Mar 31, 2014
5.221
5.246
5.221
5.233
184,874
+0.03(+0.58%)
Mar 28, 2014
5.201
5.250
5.193
5.203
244,590
+0.02(+0.35%)
Mar 27, 2014
5.193
5.197
5.170
5.185
178,381
-0.01(-0.16%)
Mar 26, 2014
5.241
5.246
5.181
5.193
334,947
-0.03(-0.54%)
Mar 25, 2014
5.209
5.237
5.201
5.221
231,701
+0.02(+0.31%)
Mar 24, 2014
5.229
5.237
5.173
5.205
662,151
-0.02(-0.39%)
Mar 21, 2014
5.233
5.262
5.217
5.225
158,884
+0.00(+0.00%)
Mar 20, 2014
5.185
5.229
5.177
5.225
886,730
+0.03(+0.62%)
Mar 19, 2014
5.221
5.237
5.181
5.193
316,328
-0.02(-0.46%)
Mar 18, 2014
5.209
5.237
5.209
5.217
459,082
+0.02(+0.31%)
Mar 17, 2014
5.185
5.223
5.185
5.201
281,340
+0.02(+0.47%)
Mar 14, 2014
5.193
5.206
5.173
5.177
259,380
-0.01(-0.23%)
Mar 13, 2014
5.250
5.254
5.181
5.189
359,161
-0.06(-1.08%)
Mar 12, 2014
5.241
5.246
5.217
5.246
185,046
-0.01(-0.15%)
Mar 11, 2014
5.258
5.274
5.237
5.254
252,048
-0.00(-0.08%)
Mar 10, 2014
5.237
5.266
5.233
5.258
137,458
+0.00(+0.08%)
Mar 07, 2014
5.282
5.294
5.250
5.254
211,105
-0.02(-0.38%)
Mar 06, 2014
5.250
5.282
5.250
5.274
260,734
+0.02(+0.46%)
Mar 05, 2014
5.246
5.270
5.237
5.250
222,117
+0.00(+0.08%)
Mar 04, 2014
5.221
5.262
5.221
5.246
357,207
+0.06(+1.09%)
Mar 03, 2014
5.189
5.201
5.161
5.189
425,584
-0.02(-0.39%)
Feb 28, 2014
5.181
5.229
5.173
5.209
215,116
+0.03(+0.54%)
Feb 27, 2014
5.165
5.193
5.159
5.181
287,220
+0.02(+0.47%)
Feb 26, 2014
5.177
5.185
5.153
5.157
222,933
-0.00(-0.08%)
Feb 25, 2014
5.157
5.181
5.149
5.161
173,433
+0.00(+0.08%)
Feb 24, 2014
5.161
5.189
5.141
5.157
389,132
+0.02(+0.31%)
Feb 21, 2014
5.149
5.161
5.137
5.141
263,408
-0.01(-0.16%)
Feb 20, 2014
5.108
5.165
5.108
5.149
292,258
+0.04(+0.71%)
Feb 19, 2014
5.153
5.173
5.108
5.112
359,690
-0.05(-1.01%)
Feb 18, 2014
5.153
5.165
5.145
5.165
217,008
+0.01(+0.16%)
Feb 14, 2014
5.117
5.157
5.157
5.157
150,300
+0.03(+0.63%)
Feb 13, 2014
5.060
5.129
5.060
5.125
174,549
+0.04(+0.71%)
Feb 12, 2014
5.100
5.117
5.084
5.088
234,955
+0.00(+0.08%)
Feb 11, 2014
5.044
5.100
5.044
5.084
494,555
+0.05(+0.96%)
Feb 10, 2014
5.028
5.036
5.016
5.036
365,473
+0.02(+0.32%)
Feb 07, 2014
4.976
5.022
4.972
5.020
337,971
+0.06(+1.21%)
Feb 06, 2014
4.912
4.968
4.912
4.960
126,011
+0.06(+1.23%)
Feb 05, 2014
4.895
4.920
4.875
4.900
242,328
+0.00(+0.00%)
Feb 04, 2014
4.887
4.928
4.887
4.900
467,725
+0.02(+0.33%)
Feb 03, 2014
5.000
5.004
4.879
4.883
477,565
-0.12(-2.41%)
Jan 31, 2014
4.984
5.037
4.972
5.004
239,420
-0.03(-0.64%)
Jan 30, 2014
5.032
5.040
5.020
5.036
184,417
+0.04(+0.72%)
Jan 29, 2014
5.020
5.028
4.986
5.000
231,927
-0.04(-0.80%)
Jan 28, 2014
5.036
5.052
5.028
5.040
202,809
+0.00(+0.08%)
Jan 27, 2014
5.044
5.068
5.008
5.036
345,426
-0.02(-0.32%)
Jan 24, 2014
5.108
5.124
5.041
5.052
391,464
-0.09(-1.80%)
Jan 23, 2014
5.181
5.181
5.124
5.144
323,623
-0.05(-0.93%)
Jan 22, 2014
5.201
5.209
5.189
5.193
304,490
+0.00(+0.00%)
Jan 21, 2014
5.209
5.213
5.181
5.193
198,513
-0.01(-0.15%)
Jan 17, 2014
5.221
5.201
5.201
5.201
137,450
-0.02(-0.31%)
Jan 16, 2014
5.217
5.221
5.205
5.217
145,759
-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
311,355
+0.01(+0.23%)
Jan 13, 2014
5.209
5.209
5.173
5.173
265,498
-0.04(-0.69%)
Jan 10, 2014
5.197
5.221
5.197
5.209
230,946
+0.02(+0.31%)
Jan 09, 2014
5.217
5.229
5.193
5.193
304,014
-0.03(-0.54%)
Jan 08, 2014
5.213
5.233
5.202
5.221
144,210
+0.00(+0.00%)
Jan 07, 2014
5.201
5.233
5.201
5.221
279,607
+0.04(+0.70%)
Jan 06, 2014
5.193
5.201
5.185
5.185
259,761
-0.01(-0.15%)
Jan 03, 2014
5.197
5.205
5.193
5.193
200,799
+0.00(+0.08%)
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
.