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
)
20.73
+0.77 (+3.86%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Jan 31, 2003
3.310
3.326
3.285
3.326
179,892
+0.04(+1.24%)
Jan 30, 2003
3.339
3.342
3.285
3.285
238,158
-0.06(-1.78%)
Jan 29, 2003
3.298
3.354
3.292
3.345
268,723
+0.01(+0.28%)
Jan 28, 2003
3.298
3.361
3.285
3.336
353,416
+0.04(+1.14%)
Jan 27, 2003
3.317
3.342
3.276
3.298
429,830
-0.03(-0.94%)
Jan 24, 2003
3.423
3.423
3.317
3.329
382,071
-0.07(-1.94%)
Jan 23, 2003
3.361
3.408
3.361
3.395
169,385
+0.03(+0.84%)
Jan 22, 2003
3.379
3.414
3.367
3.367
300,244
-0.01(-0.28%)
Jan 21, 2003
3.392
3.398
3.376
3.376
357,873
-0.02(-0.46%)
Jan 17, 2003
3.414
3.414
3.392
3.392
227,651
-0.03(-1.01%)
Jan 16, 2003
3.433
3.467
3.398
3.427
221,919
-0.01(-0.18%)
Jan 15, 2003
3.458
3.464
3.423
3.433
356,918
-0.03(-0.91%)
Jan 14, 2003
3.464
3.486
3.433
3.464
446,387
+0.00(+0.00%)
Jan 13, 2003
3.486
3.486
3.433
3.464
272,544
+0.00(+0.00%)
Jan 10, 2003
3.433
3.493
3.423
3.464
312,343
+0.00(+0.00%)
Jan 09, 2003
3.423
3.471
3.423
3.464
312,980
+0.05(+1.57%)
Jan 08, 2003
3.461
3.461
3.408
3.411
177,026
-0.07(-1.90%)
Jan 07, 2003
3.480
3.499
3.439
3.477
427,283
+0.02(+0.54%)
Jan 06, 2003
3.417
3.486
3.414
3.458
525,348
+0.05(+1.47%)
Jan 03, 2003
3.392
3.420
3.379
3.408
293,876
+0.01(+0.18%)
Jan 02, 2003
3.332
3.420
3.332
3.401
340,362
+0.08(+2.46%)
Dec 31, 2002
3.298
3.336
3.282
3.320
571,834
+0.04(+1.15%)
Dec 30, 2002
3.276
3.304
3.276
3.282
674,038
+0.00(+0.00%)
Dec 27, 2002
3.304
3.320
3.270
3.282
503,061
-0.05(-1.42%)
Dec 26, 2002
3.364
3.392
3.298
3.329
475,042
-0.01(-0.28%)
Dec 24, 2002
3.304
3.345
3.292
3.339
365,196
+0.03(+1.05%)
Dec 23, 2002
3.298
3.345
3.298
3.304
464,217
-0.01(-0.19%)
Dec 20, 2002
3.285
3.329
3.282
3.310
371,883
+0.06(+1.84%)
Dec 19, 2002
3.273
3.323
3.235
3.251
461,033
-0.04(-1.24%)
Dec 18, 2002
3.329
3.332
3.266
3.292
407,224
-0.05(-1.41%)
Dec 17, 2002
3.367
3.376
3.336
3.339
265,539
-0.03(-0.84%)
Dec 16, 2002
3.339
3.389
3.332
3.367
490,962
+0.02(+0.66%)
Dec 13, 2002
3.361
3.373
3.336
3.345
399,264
-0.02(-0.56%)
Dec 12, 2002
3.427
3.427
3.364
3.364
263,311
-0.05(-1.56%)
Dec 11, 2002
3.376
3.417
3.367
3.417
211,413
+0.01(+0.37%)
Dec 10, 2002
3.357
3.408
3.357
3.405
329,855
+0.05(+1.59%)
Dec 09, 2002
3.370
3.386
3.345
3.351
273,499
-0.05(-1.48%)
Dec 06, 2002
3.389
3.420
3.361
3.401
270,315
-0.00(-0.09%)
Dec 05, 2002
3.449
3.483
3.386
3.405
334,949
-0.03(-1.00%)
Dec 04, 2002
3.445
3.474
3.408
3.439
236,566
-0.02(-0.45%)
Dec 03, 2002
3.518
3.518
3.452
3.455
356,918
-0.04(-1.17%)
Dec 02, 2002
3.533
3.558
3.486
3.496
444,476
-0.01(-0.18%)
Nov 29, 2002
3.527
3.537
3.502
3.502
58,902
-0.03(-0.80%)
Nov 27, 2002
3.445
3.530
3.445
3.530
297,697
+0.08(+2.27%)
Nov 26, 2002
3.502
3.502
3.452
3.452
266,813
-0.05(-1.35%)
Nov 25, 2002
3.486
3.502
3.455
3.499
328,900
+0.02(+0.45%)
Nov 22, 2002
3.502
3.524
3.467
3.483
479,818
-0.03(-0.98%)
Nov 21, 2002
3.471
3.580
3.471
3.518
316,801
-0.10(-2.86%)
Nov 20, 2002
3.546
3.621
3.533
3.621
168,429
+0.08(+2.22%)
Nov 19, 2002
3.574
3.580
3.537
3.543
185,623
-0.03(-0.88%)
Nov 18, 2002
3.587
3.624
3.549
3.574
253,759
-0.01(-0.18%)
Nov 15, 2002
3.543
3.580
3.537
3.580
210,776
+0.03(+0.71%)
Nov 14, 2002
3.530
3.565
3.527
3.555
174,797
+0.07(+2.07%)
Nov 13, 2002
3.464
3.540
3.461
3.483
231,153
-0.03(-0.80%)
Nov 12, 2002
3.480
3.540
3.480
3.511
292,284
+0.04(+1.27%)
Nov 11, 2002
3.533
3.549
3.461
3.467
206,000
-0.08(-2.39%)
Nov 08, 2002
3.584
3.618
3.549
3.552
176,071
-0.03(-0.79%)
Nov 07, 2002
3.665
3.665
3.568
3.580
177,344
-0.10(-2.65%)
Nov 06, 2002
3.697
3.703
3.650
3.678
237,202
+0.01(+0.34%)
Nov 05, 2002
3.624
3.665
3.624
3.665
170,021
+0.01(+0.34%)
Nov 04, 2002
3.640
3.716
3.640
3.653
233,382
+0.04(+1.13%)
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
.