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
)
21.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2016
5.596
5.643
5.572
5.586
293,303
-0.03(-0.59%)
Feb 26, 2016
5.633
5.647
5.592
5.619
223,382
+0.00(+0.00%)
Feb 25, 2016
5.549
5.619
5.534
5.619
234,927
+0.08(+1.36%)
Feb 24, 2016
5.455
5.544
5.403
5.544
616,190
+0.03(+0.51%)
Feb 23, 2016
5.549
5.581
5.487
5.516
449,412
-0.05(-0.85%)
Feb 22, 2016
5.577
5.602
5.553
5.563
676,392
+0.02(+0.42%)
Feb 19, 2016
5.511
5.539
5.497
5.539
176,169
-0.01(-0.25%)
Feb 18, 2016
5.563
5.572
5.534
5.553
682,864
+0.01(+0.17%)
Feb 17, 2016
5.455
5.553
5.455
5.544
459,586
+0.11(+1.99%)
Feb 16, 2016
5.370
5.445
5.356
5.436
799,791
+0.12(+2.30%)
Feb 12, 2016
5.238
5.313
5.313
5.313
530,394
+0.11(+2.17%)
Feb 11, 2016
5.186
5.241
5.154
5.201
820,979
-0.07(-1.34%)
Feb 10, 2016
5.318
5.344
5.271
5.271
601,578
+0.01(+0.18%)
Feb 09, 2016
5.248
5.301
5.229
5.262
807,870
-0.06(-1.06%)
Feb 08, 2016
5.355
5.355
5.252
5.318
426,189
-0.10(-1.81%)
Feb 05, 2016
5.491
5.519
5.395
5.416
363,360
-0.11(-1.95%)
Feb 04, 2016
5.486
5.585
5.486
5.524
648,011
+0.00(+0.08%)
Feb 03, 2016
5.519
5.552
5.428
5.519
561,773
+0.02(+0.34%)
Feb 02, 2016
5.543
5.543
5.477
5.500
527,863
-0.09(-1.59%)
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
.