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: 4:10 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 (%)
Jun 29, 2018
8.599
8.651
8.599
8.605
298,001
+0.03(+0.39%)
Jun 28, 2018
8.516
8.583
8.516
8.571
251,348
+0.03(+0.33%)
Jun 27, 2018
8.616
8.661
8.532
8.544
532,733
-0.06(-0.65%)
Jun 26, 2018
8.611
8.627
8.571
8.599
338,952
+0.01(+0.13%)
Jun 25, 2018
8.689
8.689
8.527
8.588
499,855
-0.14(-1.60%)
Jun 22, 2018
8.717
8.744
8.717
8.728
206,463
+0.04(+0.51%)
Jun 21, 2018
8.733
8.733
8.677
8.683
299,922
-0.03(-0.32%)
Jun 20, 2018
8.733
8.767
8.711
8.711
216,829
+0.02(+0.19%)
Jun 19, 2018
8.683
8.711
8.655
8.694
412,553
-0.04(-0.51%)
Jun 18, 2018
8.728
8.750
8.705
8.739
207,921
-0.02(-0.25%)
Jun 15, 2018
8.773
8.730
8.761
235,771
-0.02(-0.25%)
Jun 14, 2018
8.789
8.806
8.776
8.784
226,898
+0.02(+0.19%)
Jun 13, 2018
8.789
8.800
8.750
8.767
187,940
-0.02(-0.19%)
Jun 12, 2018
8.756
8.784
8.739
8.784
254,368
+0.04(+0.51%)
Jun 11, 2018
8.728
8.772
8.728
8.739
327,171
+0.01(+0.13%)
Jun 08, 2018
8.705
8.733
8.678
8.728
218,670
+0.01(+0.06%)
Jun 07, 2018
8.739
8.756
8.711
8.722
453,339
+0.01(+0.06%)
Jun 06, 2018
8.739
8.717
344,380
+0.07(+0.77%)
Jun 05, 2018
8.622
8.672
8.622
8.650
175,051
+0.03(+0.39%)
Jun 04, 2018
8.638
8.644
8.599
8.616
277,214
+0.02(+0.19%)
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
.