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: 7:00 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, 2008
3.995
4.121
3.951
4.114
493,995
+0.09(+2.18%)
Jan 30, 2008
4.039
4.143
4.014
4.026
201,862
-0.02(-0.39%)
Jan 29, 2008
4.039
4.052
4.011
4.042
217,145
+0.03(+0.86%)
Jan 28, 2008
3.948
4.008
3.923
4.008
361,377
+0.06(+1.43%)
Jan 25, 2008
4.080
4.086
3.945
3.951
562,602
-0.08(-2.02%)
Jan 24, 2008
3.989
4.045
3.970
4.033
421,235
+0.04(+1.02%)
Jan 23, 2008
3.737
3.998
3.737
3.992
704,619
+0.12(+3.17%)
Jan 22, 2008
3.753
3.904
3.694
3.869
661,515
-0.08(-1.91%)
Jan 21, 2008
3.948
4.001
3.888
3.945
0
+0.00(+0.00%)
Jan 18, 2008
3.948
4.001
3.888
3.945
639,253
-0.04(-1.02%)
Jan 17, 2008
4.023
4.055
3.948
3.986
1,178,142
-0.05(-1.17%)
Jan 16, 2008
4.039
4.067
3.998
4.033
541,525
-0.03(-0.62%)
Jan 15, 2008
4.086
4.096
4.042
4.058
442,428
-0.08(-1.82%)
Jan 14, 2008
4.118
4.168
4.111
4.133
300,984
+0.03(+0.84%)
Jan 11, 2008
4.124
4.140
4.083
4.099
450,502
-0.07(-1.66%)
Jan 10, 2008
4.096
4.183
4.092
4.168
346,050
+0.04(+0.99%)
Jan 09, 2008
4.083
4.127
4.036
4.127
294,078
+0.05(+1.23%)
Jan 08, 2008
4.152
4.196
4.070
4.077
399,903
-0.07(-1.76%)
Jan 07, 2008
4.165
4.183
4.114
4.150
251,849
-0.01(-0.28%)
Jan 04, 2008
4.293
4.293
4.152
4.162
370,611
-0.13(-3.00%)
Jan 03, 2008
4.300
4.315
4.275
4.290
194,972
-0.03(-0.58%)
Jan 02, 2008
4.385
4.388
4.306
4.315
281,263
-0.12(-2.69%)
Jan 01, 2008
4.306
4.435
4.275
4.435
0
+0.00(+0.00%)
Dec 31, 2007
4.306
4.435
4.275
4.435
544,979
+0.12(+2.77%)
Dec 28, 2007
4.325
4.391
4.268
4.315
344,821
+0.02(+0.44%)
Dec 27, 2007
4.366
4.375
4.293
4.297
361,005
-0.07(-1.58%)
Dec 26, 2007
4.309
4.375
4.303
4.366
264,904
+0.04(+0.94%)
Dec 24, 2007
4.300
4.325
4.287
4.325
109,846
+0.05(+1.10%)
Dec 21, 2007
4.243
4.319
4.240
4.278
382,391
+0.05(+1.26%)
Dec 20, 2007
4.215
4.237
4.162
4.224
280,836
+0.01(+0.15%)
Dec 19, 2007
4.218
4.240
4.193
4.218
137,864
-0.00(-0.00%)
Dec 18, 2007
4.234
4.237
4.168
4.218
204,090
+0.02(+0.52%)
Dec 17, 2007
4.253
4.262
4.196
4.196
249,939
-0.08(-1.91%)
Dec 14, 2007
4.331
4.331
4.278
4.278
273,819
-0.03(-0.73%)
Dec 13, 2007
4.243
4.319
4.237
4.309
509,058
+0.03(+0.59%)
Dec 12, 2007
4.334
4.359
4.224
4.284
333,677
+0.03(+0.66%)
Dec 11, 2007
4.394
4.406
4.253
4.256
314,892
-0.13(-2.94%)
Dec 10, 2007
4.353
4.406
4.353
4.385
277,003
+0.03(+0.72%)
Dec 07, 2007
4.356
4.366
4.341
4.353
274,774
+0.00(+0.07%)
Dec 06, 2007
4.265
4.350
4.265
4.350
186,897
+0.07(+1.61%)
Dec 05, 2007
4.237
4.284
4.237
4.281
297,698
+0.08(+1.87%)
Dec 04, 2007
4.187
4.231
4.187
4.202
189,027
-0.03(-0.73%)
Dec 03, 2007
4.300
4.300
4.221
4.233
177,982
-0.03(-0.75%)
Nov 30, 2007
4.271
4.309
4.246
4.265
165,565
+0.03(+0.82%)
Nov 29, 2007
4.218
4.253
4.215
4.231
162,699
-0.01(-0.30%)
Nov 28, 2007
4.143
4.300
4.143
4.243
349,915
+0.12(+2.82%)
Nov 27, 2007
4.143
4.143
4.086
4.127
365,835
+0.04(+1.00%)
Nov 26, 2007
4.209
4.209
4.083
4.086
389,237
-0.09(-2.11%)
Nov 23, 2007
4.155
4.174
4.130
4.174
115,577
+0.05(+1.30%)
Nov 21, 2007
4.168
4.177
4.083
4.121
278,595
-0.07(-1.58%)
Nov 20, 2007
4.133
4.218
4.124
4.187
273,182
+0.03(+0.68%)
Nov 19, 2007
4.249
4.253
4.149
4.158
339,870
-0.09(-2.14%)
Nov 16, 2007
4.309
4.309
4.180
4.249
335,291
-0.25(-5.65%)
Nov 15, 2007
4.501
4.557
4.472
4.504
350,555
-0.04(-0.97%)
Nov 14, 2007
4.595
4.617
4.538
4.548
477,910
-0.00(-0.07%)
Nov 13, 2007
4.479
4.560
4.457
4.551
363,924
+0.10(+2.26%)
Nov 12, 2007
4.498
4.526
4.444
4.450
367,745
-0.01(-0.28%)
Nov 09, 2007
4.504
4.520
4.460
4.463
381,754
-0.06(-1.32%)
Nov 08, 2007
4.529
4.570
4.466
4.523
242,266
-0.02(-0.35%)
Nov 07, 2007
4.623
4.626
4.538
4.538
248,666
-0.10(-2.23%)
Nov 06, 2007
4.570
4.664
4.570
4.642
170,630
+0.08(+1.79%)
Nov 05, 2007
4.570
4.601
4.545
4.560
420,064
-0.03(-0.62%)
Nov 02, 2007
4.651
4.780
4.570
4.589
275,729
-0.00(-0.07%)
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
.