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
)
20.14
-0.02 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2003
3.895
3.910
3.876
3.898
506,881
+0.00(+0.08%)
Dec 30, 2003
3.898
3.910
3.876
3.895
880,993
-0.03(-0.64%)
Dec 29, 2003
3.869
3.932
3.869
3.920
442,884
+0.04(+1.05%)
Dec 26, 2003
3.879
3.891
3.866
3.879
103,159
+0.01(+0.16%)
Dec 24, 2003
3.847
3.879
3.847
3.873
132,769
+0.00(+0.00%)
Dec 23, 2003
3.860
3.873
3.851
3.873
271,589
+0.02(+0.57%)
Dec 22, 2003
3.822
3.873
3.822
3.851
306,612
+0.01(+0.16%)
Dec 19, 2003
3.838
3.869
3.825
3.844
254,714
-0.00(-0.08%)
Dec 18, 2003
3.825
3.847
3.825
3.847
203,453
+0.04(+1.07%)
Dec 17, 2003
3.791
3.829
3.791
3.807
222,556
+0.00(+0.00%)
Dec 16, 2003
3.822
3.822
3.788
3.807
262,037
-0.01(-0.16%)
Dec 15, 2003
3.822
3.835
3.800
3.813
299,289
-0.01(-0.25%)
Dec 12, 2003
3.800
3.832
3.794
3.822
212,049
+0.02(+0.58%)
Dec 11, 2003
3.769
3.810
3.769
3.800
359,784
+0.02(+0.58%)
Dec 10, 2003
3.800
3.800
3.769
3.778
307,249
-0.01(-0.17%)
Dec 09, 2003
3.803
3.810
3.785
3.785
300,881
-0.02(-0.50%)
Dec 08, 2003
3.807
3.810
3.785
3.803
242,933
+0.01(+0.33%)
Dec 05, 2003
3.800
3.803
3.778
3.791
186,578
-0.03(-0.66%)
Dec 04, 2003
3.794
3.832
3.794
3.816
241,341
+0.01(+0.25%)
Dec 03, 2003
3.832
3.838
3.807
3.807
145,187
+0.01(+0.17%)
Dec 02, 2003
3.816
3.816
3.797
3.800
270,952
-0.02(-0.41%)
Dec 01, 2003
3.819
3.822
3.794
3.816
442,248
+0.03(+0.75%)
Nov 28, 2003
3.785
3.788
3.763
3.788
231,153
+0.01(+0.33%)
Nov 26, 2003
3.785
3.803
3.763
3.775
270,315
+0.00(+0.08%)
Nov 25, 2003
3.772
3.775
3.769
3.772
310,114
+0.01(+0.25%)
Nov 24, 2003
3.753
3.772
3.750
3.763
326,671
+0.04(+1.10%)
Nov 21, 2003
3.775
3.769
3.659
3.722
401,175
-0.05(-1.41%)
Nov 20, 2003
3.847
3.847
3.760
3.775
371,883
-0.21(-5.35%)
Nov 19, 2003
3.942
3.989
3.942
3.989
270,952
+0.04(+1.03%)
Nov 18, 2003
3.957
3.973
3.945
3.948
234,655
-0.01(-0.16%)
Nov 17, 2003
3.957
3.973
3.942
3.954
302,155
-0.02(-0.55%)
Nov 14, 2003
3.982
4.004
3.973
3.976
214,278
+0.00(+0.00%)
Nov 13, 2003
3.989
3.989
3.957
3.976
235,929
-0.01(-0.31%)
Nov 12, 2003
3.910
3.989
3.910
3.989
260,445
+0.06(+1.60%)
Nov 11, 2003
3.895
3.929
3.876
3.926
428,875
+0.03(+0.81%)
Nov 10, 2003
3.898
3.917
3.888
3.895
158,559
-0.02(-0.40%)
Nov 07, 2003
3.935
3.964
3.910
3.910
232,426
-0.00(-0.08%)
Nov 06, 2003
3.926
3.929
3.885
3.913
193,264
+0.01(+0.16%)
Nov 05, 2003
3.910
3.923
3.879
3.907
146,460
-0.03(-0.72%)
Nov 04, 2003
3.907
3.935
3.904
3.935
316,874
+0.03(+0.72%)
Nov 03, 2003
3.895
3.926
3.904
3.907
145,722
+0.01(+0.32%)
Oct 31, 2003
3.895
3.901
3.895
3.895
115,576
+0.00(+0.00%)
Oct 30, 2003
3.926
3.926
3.879
3.895
106,980
+0.01(+0.24%)
Oct 29, 2003
3.866
3.895
3.857
3.885
202,816
+0.01(+0.32%)
Oct 28, 2003
3.832
3.873
3.832
3.873
208,865
+0.04(+1.07%)
Oct 27, 2003
3.832
3.854
3.822
3.832
204,089
+0.03(+0.74%)
Oct 24, 2003
3.788
3.816
3.781
3.803
344,182
-0.01(-0.17%)
Oct 23, 2003
3.800
3.832
3.775
3.810
414,229
-0.00(-0.08%)
Oct 22, 2003
3.832
3.838
3.797
3.813
475,997
-0.05(-1.30%)
Oct 21, 2003
3.851
3.876
3.851
3.863
206,955
-0.00(-0.08%)
Oct 20, 2003
3.869
3.869
3.847
3.866
142,003
+0.03(+0.74%)
Oct 17, 2003
3.882
3.876
3.838
3.838
121,307
-0.04(-1.13%)
Oct 16, 2003
3.891
3.891
3.851
3.882
354,371
+0.02(+0.57%)
Oct 15, 2003
3.873
3.888
3.860
3.860
227,969
-0.01(-0.16%)
Oct 14, 2003
3.863
3.876
3.847
3.866
133,725
+0.01(+0.16%)
Oct 13, 2003
3.847
3.873
3.847
3.860
279,230
+0.01(+0.33%)
Oct 10, 2003
3.838
3.851
3.816
3.847
150,599
+0.01(+0.25%)
Oct 09, 2003
3.841
3.860
3.819
3.838
335,586
+0.02(+0.41%)
Oct 08, 2003
3.832
3.847
3.800
3.822
287,508
-0.01(-0.25%)
Oct 07, 2003
3.819
3.841
3.813
3.832
197,085
-0.01(-0.25%)
Oct 06, 2003
3.810
3.841
3.803
3.841
186,578
+0.03(+0.66%)
Oct 03, 2003
3.832
3.851
3.803
3.816
379,206
+0.03(+0.66%)
Oct 02, 2003
3.778
3.791
3.766
3.791
125,128
+0.02(+0.58%)
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
.