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 (%)
Nov 30, 2004
4.108
4.111
4.074
4.089
265,539
-0.01(-0.31%)
Nov 29, 2004
4.114
4.114
4.070
4.102
200,269
-0.00(-0.08%)
Nov 26, 2004
4.096
4.108
4.086
4.105
93,607
+0.00(+0.00%)
Nov 24, 2004
4.105
4.108
4.089
4.105
183,712
+0.00(+0.08%)
Nov 23, 2004
4.158
4.158
4.089
4.102
246,117
-0.04(-1.06%)
Nov 22, 2004
4.143
4.149
4.121
4.146
207,273
-0.02(-0.38%)
Nov 19, 2004
4.193
4.234
4.108
4.162
511,976
-0.20(-4.68%)
Nov 18, 2004
4.391
4.394
4.350
4.366
451,481
-0.00(-0.07%)
Nov 17, 2004
4.337
4.378
4.337
4.369
247,391
+0.03(+0.72%)
Nov 16, 2004
4.337
4.350
4.306
4.337
312,343
-0.02(-0.43%)
Nov 15, 2004
4.344
4.356
4.322
4.356
295,468
+0.04(+1.02%)
Nov 12, 2004
4.268
4.319
4.268
4.312
310,751
+0.05(+1.10%)
Nov 11, 2004
4.249
4.268
4.231
4.265
148,052
+0.04(+0.89%)
Nov 10, 2004
4.234
4.253
4.218
4.227
177,663
-0.01(-0.22%)
Nov 09, 2004
4.224
4.259
4.218
4.237
163,654
-0.01(-0.30%)
Nov 08, 2004
4.253
4.319
4.237
4.249
158,559
-0.01(-0.15%)
Nov 05, 2004
4.199
4.271
4.199
4.256
315,845
+0.03(+0.74%)
Nov 04, 2004
4.177
4.227
4.168
4.224
124,491
+0.05(+1.13%)
Nov 03, 2004
4.140
4.205
4.140
4.177
291,966
+0.07(+1.68%)
Nov 02, 2004
4.105
4.149
4.083
4.108
246,436
+0.01(+0.15%)
Nov 01, 2004
4.102
4.130
4.099
4.102
77,369
+0.00(+0.08%)
Oct 29, 2004
4.083
4.099
4.083
4.099
123,218
+0.00(+0.08%)
Oct 28, 2004
4.118
4.118
4.067
4.096
296,423
-0.01(-0.15%)
Oct 27, 2004
4.001
4.102
4.001
4.102
231,790
+0.05(+1.16%)
Oct 26, 2004
4.045
4.064
4.017
4.055
198,358
+0.03(+0.62%)
Oct 25, 2004
4.014
4.042
3.992
4.030
150,918
-0.01(-0.16%)
Oct 22, 2004
4.067
4.083
4.026
4.036
149,326
-0.04(-0.93%)
Oct 21, 2004
4.052
4.077
4.045
4.074
194,538
+0.01(+0.31%)
Oct 20, 2004
4.061
4.077
4.045
4.061
188,807
+0.00(+0.08%)
Oct 19, 2004
4.086
4.102
4.052
4.058
176,708
-0.01(-0.31%)
Oct 18, 2004
4.042
4.080
4.014
4.070
149,963
+0.02(+0.39%)
Oct 15, 2004
4.026
4.058
4.026
4.055
96,473
+0.03(+0.62%)
Oct 14, 2004
4.061
4.061
4.011
4.030
298,971
-0.03(-0.85%)
Oct 13, 2004
4.080
4.086
4.048
4.064
263,947
-0.01(-0.15%)
Oct 12, 2004
4.067
4.070
4.045
4.070
124,810
-0.00(-0.08%)
Oct 11, 2004
4.064
4.099
4.061
4.074
197,722
+0.01(+0.31%)
Oct 08, 2004
4.080
4.083
4.061
4.061
153,783
-0.02(-0.39%)
Oct 07, 2004
4.083
4.096
4.061
4.077
151,873
-0.01(-0.23%)
Oct 06, 2004
4.067
4.096
4.067
4.086
110,800
+0.02(+0.39%)
Oct 05, 2004
4.077
4.092
4.058
4.070
262,674
-0.01(-0.15%)
Oct 04, 2004
4.064
4.083
4.064
4.077
230,834
+0.03(+0.70%)
Oct 01, 2004
3.998
4.048
3.995
4.048
218,736
+0.07(+1.66%)
Sep 30, 2004
3.986
4.004
3.970
3.982
216,188
-0.00(-0.08%)
Sep 29, 2004
4.017
4.017
3.982
3.986
161,743
-0.03(-0.78%)
Sep 28, 2004
3.992
4.017
3.961
4.017
233,063
+0.03(+0.63%)
Sep 27, 2004
4.001
4.011
3.989
3.992
126,720
-0.03(-0.78%)
Sep 24, 2004
4.014
4.033
4.004
4.023
112,711
+0.01(+0.23%)
Sep 23, 2004
4.023
4.023
3.998
4.014
147,097
+0.00(+0.08%)
Sep 22, 2004
4.055
4.055
4.004
4.011
219,054
-0.05(-1.16%)
Sep 21, 2004
4.033
4.058
4.014
4.058
139,137
+0.03(+0.86%)
Sep 20, 2004
4.020
4.036
4.001
4.023
253,759
+0.00(+0.08%)
Sep 17, 2004
4.008
4.036
3.976
4.020
339,088
+0.02(+0.49%)
Sep 16, 2004
3.989
4.011
3.989
4.001
82,145
+0.01(+0.30%)
Sep 15, 2004
4.014
4.014
3.989
3.989
145,505
-0.04(-0.94%)
Sep 14, 2004
4.011
4.036
3.995
4.026
318,393
-0.00(-0.08%)
Sep 13, 2004
3.995
4.042
3.995
4.030
257,580
+0.01(+0.23%)
Sep 10, 2004
3.992
4.023
3.989
4.020
222,556
+0.03(+0.79%)
Sep 09, 2004
4.004
4.017
3.976
3.989
198,677
-0.02(-0.39%)
Sep 08, 2004
4.011
4.020
3.982
4.004
222,875
-0.00(-0.08%)
Sep 07, 2004
3.982
4.020
3.942
4.008
301,836
+0.01(+0.31%)
Sep 03, 2004
3.973
4.030
3.964
3.995
150,281
+0.00(+0.08%)
Sep 02, 2004
3.957
4.004
3.942
3.992
248,983
+0.04(+0.95%)
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
.