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: 6:30 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, 2006
4.089
4.105
4.064
4.092
367,108
-0.01(-0.31%)
Jan 30, 2006
4.070
4.111
4.067
4.105
609,725
+0.03(+0.85%)
Jan 27, 2006
4.052
4.077
4.045
4.070
342,910
+0.03(+0.70%)
Jan 26, 2006
4.036
4.064
4.033
4.042
200,270
+0.02(+0.55%)
Jan 25, 2006
4.039
4.058
4.014
4.020
244,845
-0.02(-0.47%)
Jan 24, 2006
4.039
4.060
4.033
4.039
311,389
-0.00(-0.08%)
Jan 23, 2006
4.011
4.058
4.011
4.042
342,910
+0.03(+0.86%)
Jan 20, 2006
4.055
4.067
4.004
4.008
573,428
-0.06(-1.39%)
Jan 19, 2006
4.052
4.077
4.045
4.064
350,233
+0.03(+0.78%)
Jan 18, 2006
4.026
4.048
4.023
4.033
623,734
-0.01(-0.31%)
Jan 17, 2006
4.039
4.048
4.030
4.045
396,719
-0.01(-0.23%)
Jan 13, 2006
4.045
4.067
4.045
4.055
371,884
+0.00(+0.00%)
Jan 12, 2006
4.055
4.074
4.045
4.055
316,802
-0.01(-0.23%)
Jan 11, 2006
4.052
4.077
4.052
4.064
469,313
+0.00(+0.08%)
Jan 10, 2006
4.026
4.064
4.026
4.061
466,129
+0.01(+0.31%)
Jan 09, 2006
4.030
4.067
4.026
4.048
459,124
+0.03(+0.62%)
Jan 06, 2006
4.014
4.026
4.004
4.023
321,259
+0.03(+0.63%)
Jan 05, 2006
3.995
4.011
3.992
3.998
310,752
-0.00(-0.08%)
Jan 04, 2006
3.995
4.036
3.991
4.001
395,127
+0.00(+0.08%)
Jan 03, 2006
3.961
4.004
3.942
3.998
592,850
+0.06(+1.43%)
Dec 30, 2005
3.961
3.961
3.932
3.942
387,167
-0.02(-0.48%)
Dec 29, 2005
3.957
3.976
3.954
3.961
531,400
-0.01(-0.16%)
Dec 28, 2005
3.964
3.982
3.939
3.967
475,681
-0.00(-0.08%)
Dec 27, 2005
4.001
4.004
3.967
3.970
533,947
-0.02(-0.39%)
Dec 23, 2005
3.998
4.001
3.976
3.986
250,258
-0.01(-0.31%)
Dec 22, 2005
3.973
4.001
3.970
3.998
250,894
+0.02(+0.55%)
Dec 21, 2005
3.961
3.998
3.961
3.976
273,500
+0.02(+0.40%)
Dec 20, 2005
3.964
3.979
3.957
3.961
299,609
+0.00(+0.00%)
Dec 19, 2005
3.998
4.001
3.961
3.961
353,736
-0.02(-0.55%)
Dec 16, 2005
4.004
4.017
3.965
3.982
462,308
-0.03(-0.86%)
Dec 15, 2005
4.004
4.017
3.995
4.017
340,682
+0.02(+0.39%)
Dec 14, 2005
3.989
4.020
3.989
4.001
310,116
-0.01(-0.16%)
Dec 13, 2005
3.973
4.011
3.964
4.008
379,526
+0.03(+0.63%)
Dec 12, 2005
3.995
4.014
3.973
3.982
369,019
-0.01(-0.16%)
Dec 09, 2005
3.986
4.004
3.982
3.989
207,593
-0.00(-0.08%)
Dec 08, 2005
3.992
4.004
3.976
3.992
332,722
-0.01(-0.16%)
Dec 07, 2005
4.011
4.017
3.992
3.998
238,477
-0.01(-0.31%)
Dec 06, 2005
4.008
4.033
4.008
4.011
275,729
+0.01(+0.16%)
Dec 05, 2005
3.995
4.011
3.989
4.004
343,865
+0.01(+0.24%)
Dec 02, 2005
4.001
4.014
3.986
3.995
213,642
-0.01(-0.16%)
Dec 01, 2005
3.982
4.008
3.976
4.001
173,524
+0.03(+0.87%)
Nov 30, 2005
3.976
3.986
3.964
3.967
329,219
-0.01(-0.16%)
Nov 29, 2005
3.995
4.001
3.967
3.973
268,406
-0.01(-0.32%)
Nov 28, 2005
4.004
4.020
3.976
3.986
254,078
-0.02(-0.55%)
Nov 25, 2005
4.004
4.020
4.001
4.008
26,108
+0.00(+0.08%)
Nov 23, 2005
3.986
4.017
3.986
4.004
222,557
+0.01(+0.16%)
Nov 22, 2005
3.957
4.011
3.951
3.998
295,151
+0.01(+0.24%)
Nov 21, 2005
3.970
3.989
3.951
3.989
374,113
+0.03(+0.63%)
Nov 18, 2005
3.932
3.973
3.932
3.964
362,969
-0.21(-4.97%)
Nov 17, 2005
4.171
4.193
4.162
4.171
465,811
+0.01(+0.30%)
Nov 16, 2005
4.149
4.165
4.133
4.158
433,971
+0.01(+0.30%)
Nov 15, 2005
4.165
4.174
4.143
4.146
491,919
-0.03(-0.68%)
Nov 14, 2005
4.205
4.209
4.162
4.174
389,714
+0.00(+0.00%)
Nov 11, 2005
4.155
4.180
4.152
4.174
289,102
+0.02(+0.53%)
Nov 10, 2005
4.083
4.183
4.083
4.152
383,983
+0.05(+1.30%)
Nov 09, 2005
4.105
4.130
4.089
4.099
362,969
+0.00(+0.00%)
Nov 08, 2005
4.105
4.111
4.070
4.099
376,979
-0.02(-0.38%)
Nov 07, 2005
4.108
4.136
4.108
4.114
330,811
-0.00(-0.08%)
Nov 04, 2005
4.124
4.127
4.089
4.118
280,823
-0.01(-0.23%)
Nov 03, 2005
4.102
4.146
4.086
4.127
388,759
+0.03(+0.69%)
Nov 02, 2005
4.055
4.111
4.044
4.099
411,047
+0.04(+0.93%)
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
.