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, 2012
3.986
3.986
3.944
3.978
409,359
+0.00(+0.09%)
Nov 29, 2012
3.975
3.978
3.948
3.975
385,779
+0.04(+0.95%)
Nov 28, 2012
3.888
3.948
3.884
3.937
260,016
+0.03(+0.87%)
Nov 27, 2012
3.941
3.952
3.903
3.903
263,476
-0.03(-0.76%)
Nov 26, 2012
3.937
3.948
3.922
3.933
171,684
-0.02(-0.38%)
Nov 23, 2012
3.926
3.948
3.926
3.948
107,337
+0.03(+0.86%)
Nov 21, 2012
3.907
3.926
3.896
3.914
200,223
+0.02(+0.58%)
Nov 20, 2012
3.851
3.892
3.843
3.892
478,995
+0.03(+0.88%)
Nov 19, 2012
3.877
3.877
3.843
3.858
501,369
+0.05(+1.38%)
Nov 16, 2012
3.824
3.824
3.794
3.805
514,338
-0.02(-0.59%)
Nov 15, 2012
3.817
3.869
3.760
3.828
1,089,265
+0.02(+0.39%)
Nov 14, 2012
3.909
3.913
3.809
3.813
662,697
-0.09(-2.20%)
Nov 13, 2012
3.909
3.920
3.892
3.899
591,878
-0.03(-0.82%)
Nov 12, 2012
3.913
3.934
3.895
3.931
373,500
+0.03(+0.64%)
Nov 09, 2012
3.913
3.935
3.895
3.906
386,268
-0.01(-0.27%)
Nov 08, 2012
3.960
3.974
3.909
3.917
211,180
-0.04(-0.90%)
Nov 07, 2012
4.002
4.002
3.942
3.952
527,914
-0.09(-2.12%)
Nov 06, 2012
4.024
4.052
4.013
4.038
281,754
+0.03(+0.62%)
Nov 05, 2012
4.020
4.020
3.977
4.013
388,415
+0.01(+0.18%)
Nov 02, 2012
4.067
4.067
4.002
4.006
364,349
-0.03(-0.71%)
Nov 01, 2012
3.981
4.042
3.981
4.035
478,918
+0.05(+1.35%)
Oct 31, 2012
3.967
4.010
3.945
3.981
247,712
+0.02(+0.54%)
Oct 26, 2012
3.970
3.960
3.960
3.960
451,928
-0.02(-0.54%)
Oct 25, 2012
4.006
4.014
3.967
3.981
125,728
+0.00(+0.00%)
Oct 24, 2012
4.024
4.024
3.977
3.981
193,344
-0.02(-0.54%)
Oct 23, 2012
3.985
4.010
3.956
4.002
483,261
-0.03(-0.62%)
Oct 19, 2012
4.081
4.081
4.020
4.027
416,473
-0.06(-1.49%)
Oct 18, 2012
4.099
4.110
4.085
4.088
441,334
-0.04(-0.87%)
Oct 17, 2012
4.113
4.124
4.099
4.124
250,278
+0.02(+0.43%)
Oct 16, 2012
4.063
4.110
4.063
4.106
282,272
+0.05(+1.32%)
Oct 15, 2012
4.056
4.060
4.029
4.052
391,140
+0.01(+0.35%)
Oct 12, 2012
4.031
4.045
4.011
4.038
421,675
+0.02(+0.44%)
Oct 11, 2012
4.045
4.056
4.020
4.020
219,740
+0.00(+0.00%)
Oct 10, 2012
4.049
4.050
4.018
4.020
171,349
-0.02(-0.53%)
Oct 09, 2012
4.085
4.085
4.042
4.042
259,849
-0.05(-1.14%)
Oct 08, 2012
4.085
4.095
4.070
4.088
177,192
-0.01(-0.17%)
Oct 05, 2012
4.120
4.135
4.088
4.095
317,102
-0.01(-0.26%)
Oct 04, 2012
4.088
4.113
4.083
4.106
245,141
+0.03(+0.61%)
Oct 03, 2012
4.074
4.099
4.074
4.081
337,152
+0.01(+0.18%)
Oct 02, 2012
4.085
4.088
4.049
4.074
400,870
+0.02(+0.44%)
Oct 01, 2012
4.063
4.106
4.052
4.056
367,366
+0.00(+0.09%)
Sep 28, 2012
4.045
4.067
4.038
4.052
189,247
-0.01(-0.35%)
Sep 27, 2012
4.067
4.080
4.035
4.067
408,031
+0.03(+0.71%)
Sep 26, 2012
4.049
4.060
4.024
4.038
523,212
-0.02(-0.44%)
Sep 25, 2012
4.095
4.106
4.056
4.056
387,421
-0.03(-0.70%)
Sep 24, 2012
4.063
4.099
4.063
4.085
262,401
-0.01(-0.26%)
Sep 21, 2012
4.099
4.110
4.085
4.095
552,349
+0.01(+0.17%)
Sep 20, 2012
4.077
4.102
4.067
4.088
247,788
-0.01(-0.17%)
Sep 19, 2012
4.088
4.106
4.085
4.095
383,330
+0.01(+0.35%)
Sep 18, 2012
4.088
4.102
4.077
4.081
379,813
-0.02(-0.52%)
Sep 17, 2012
4.102
4.117
4.095
4.102
395,284
-0.01(-0.35%)
Sep 14, 2012
4.092
4.135
4.092
4.117
573,227
+0.04(+0.88%)
Sep 13, 2012
4.017
4.095
4.013
4.081
517,971
+0.06(+1.54%)
Sep 12, 2012
4.017
4.027
4.010
4.019
291,811
+0.01(+0.33%)
Sep 11, 2012
3.995
4.017
3.995
4.006
277,803
+0.01(+0.18%)
Sep 10, 2012
4.006
4.020
3.999
3.999
293,398
-0.01(-0.36%)
Sep 07, 2012
3.999
4.020
3.999
4.013
502,071
+0.01(+0.36%)
Sep 06, 2012
3.942
4.003
3.942
3.999
554,999
+0.05(+1.36%)
Sep 05, 2012
3.942
3.952
3.927
3.945
631,519
+0.01(+0.27%)
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
.