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, 2012
3.665
3.683
3.644
3.672
444,405
+0.03(+0.77%)
Jan 30, 2012
3.641
3.655
3.623
3.644
353,572
-0.02(-0.58%)
Jan 27, 2012
3.648
3.672
3.643
3.665
333,471
-0.00(-0.10%)
Jan 26, 2012
3.693
3.704
3.658
3.669
457,324
-0.01(-0.38%)
Jan 25, 2012
3.637
3.683
3.630
3.683
414,683
+0.04(+1.16%)
Jan 24, 2012
3.623
3.651
3.619
3.641
385,715
-0.01(-0.39%)
Jan 23, 2012
3.623
3.665
3.623
3.655
485,106
+0.02(+0.58%)
Jan 20, 2012
3.616
3.641
3.605
3.634
391,427
+0.01(+0.39%)
Jan 19, 2012
3.612
3.637
3.609
3.619
764,581
+0.00(+0.10%)
Jan 18, 2012
3.567
3.616
3.559
3.616
611,947
+0.04(+1.18%)
Jan 17, 2012
3.563
3.577
3.563
3.574
724,410
+0.03(+0.90%)
Jan 13, 2012
3.549
3.549
3.517
3.542
324,028
-0.03(-0.89%)
Jan 12, 2012
3.556
3.577
3.535
3.574
397,541
+0.02(+0.50%)
Jan 11, 2012
3.545
3.563
3.538
3.556
339,958
-0.01(-0.20%)
Jan 10, 2012
3.556
3.566
3.545
3.563
600,299
+0.05(+1.40%)
Jan 09, 2012
3.503
3.524
3.503
3.514
368,290
+0.01(+0.20%)
Jan 06, 2012
3.496
3.510
3.483
3.507
468,541
+0.01(+0.20%)
Jan 05, 2012
3.450
3.500
3.436
3.500
497,426
+0.04(+1.12%)
Jan 04, 2012
3.440
3.464
3.433
3.461
385,170
+0.06(+1.87%)
Dec 30, 2011
3.404
3.404
3.390
3.397
1,043,439
+0.00(+0.10%)
Dec 29, 2011
3.376
3.401
3.373
3.394
1,167,335
+0.02(+0.63%)
Dec 28, 2011
3.429
3.436
3.369
3.373
1,237,756
-0.06(-1.75%)
Dec 27, 2011
3.422
3.447
3.420
3.433
810,375
+0.01(+0.31%)
Dec 23, 2011
3.383
3.422
3.382
3.422
698,416
+0.05(+1.57%)
Dec 21, 2011
3.362
3.376
3.334
3.369
967,653
+0.01(+0.31%)
Dec 20, 2011
3.316
3.369
3.316
3.359
693,391
+0.07(+2.25%)
Dec 19, 2011
3.334
3.334
3.278
3.285
618,016
-0.02(-0.53%)
Dec 16, 2011
3.302
3.337
3.292
3.302
515,952
+0.01(+0.21%)
Dec 15, 2011
3.323
3.334
3.295
3.295
505,414
-0.01(-0.21%)
Dec 14, 2011
3.320
3.341
3.281
3.302
396,304
-0.05(-1.37%)
Dec 13, 2011
3.394
3.413
3.337
3.348
242,825
-0.03(-0.94%)
Dec 12, 2011
3.397
3.401
3.359
3.380
368,304
-0.05(-1.54%)
Dec 09, 2011
3.394
3.450
3.394
3.433
302,021
+0.04(+1.14%)
Dec 08, 2011
3.433
3.450
3.383
3.394
543,294
-0.07(-2.03%)
Dec 07, 2011
3.422
3.468
3.401
3.464
228,621
+0.02(+0.72%)
Dec 06, 2011
3.429
3.461
3.429
3.439
305,048
+0.01(+0.20%)
Dec 05, 2011
3.450
3.468
3.426
3.433
257,586
+0.02(+0.62%)
Dec 02, 2011
3.443
3.461
3.411
3.411
379,228
-0.01(-0.21%)
Dec 01, 2011
3.404
3.422
3.387
3.419
606,346
+0.02(+0.52%)
Nov 30, 2011
3.352
3.411
3.352
3.401
522,552
+0.13(+3.88%)
Nov 29, 2011
3.263
3.302
3.263
3.274
278,325
+0.02(+0.54%)
Nov 28, 2011
3.256
3.313
3.242
3.256
329,953
+0.08(+2.44%)
Nov 25, 2011
3.172
3.210
3.172
3.179
245,671
-0.01(-0.33%)
Nov 23, 2011
3.228
3.228
3.185
3.189
551,026
-0.07(-2.06%)
Nov 22, 2011
3.260
3.278
3.239
3.256
640,654
-0.02(-0.54%)
Nov 21, 2011
3.288
3.288
3.239
3.274
415,591
-0.06(-1.69%)
Nov 18, 2011
3.334
3.348
3.309
3.330
376,348
+0.00(+0.00%)
Nov 17, 2011
3.415
3.426
3.313
3.330
683,392
-0.07(-2.17%)
Nov 16, 2011
3.428
3.465
3.404
3.404
931,548
-0.05(-1.45%)
Nov 15, 2011
3.414
3.465
3.411
3.455
312,598
+0.02(+0.68%)
Nov 14, 2011
3.458
3.458
3.418
3.431
314,263
-0.02(-0.68%)
Nov 11, 2011
3.428
3.478
3.428
3.455
325,803
+0.06(+1.68%)
Nov 10, 2011
3.394
3.421
3.358
3.398
400,311
+0.03(+0.90%)
Nov 09, 2011
3.425
3.431
3.364
3.368
351,191
-0.13(-3.64%)
Nov 08, 2011
3.448
3.495
3.431
3.495
491,948
+0.05(+1.58%)
Nov 07, 2011
3.418
3.443
3.391
3.441
341,283
+0.01(+0.27%)
Nov 04, 2011
3.404
3.435
3.384
3.431
168,749
-0.00(-0.10%)
Nov 03, 2011
3.398
3.441
3.371
3.435
542,974
+0.07(+1.99%)
Nov 02, 2011
3.384
3.408
3.334
3.368
588,903
+0.05(+1.52%)
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
.