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 (%)
Dec 31, 2004
4.114
4.130
4.114
4.121
139,774
+0.01(+0.15%)
Dec 30, 2004
4.114
4.130
4.102
4.114
271,270
-0.01(-0.23%)
Dec 29, 2004
4.096
4.162
4.004
4.124
1,160,542
+0.02(+0.38%)
Dec 28, 2004
4.092
4.111
4.089
4.108
510,065
-0.00(-0.08%)
Dec 27, 2004
4.130
4.130
4.105
4.111
180,847
-0.01(-0.15%)
Dec 23, 2004
4.102
4.118
4.099
4.118
329,218
+0.02(+0.38%)
Dec 22, 2004
4.092
4.118
4.092
4.102
278,912
+0.00(+0.08%)
Dec 21, 2004
4.077
4.105
4.074
4.099
311,388
+0.03(+0.62%)
Dec 20, 2004
4.089
4.105
4.074
4.074
200,587
-0.02(-0.54%)
Dec 17, 2004
4.083
4.099
4.077
4.096
175,116
-0.01(-0.31%)
Dec 16, 2004
4.108
4.108
4.086
4.108
163,017
+0.00(+0.00%)
Dec 15, 2004
4.086
4.108
4.070
4.108
384,618
+0.02(+0.38%)
Dec 14, 2004
4.102
4.111
4.080
4.092
281,141
+0.00(+0.00%)
Dec 13, 2004
4.070
4.096
4.070
4.092
165,882
+0.03(+0.85%)
Dec 10, 2004
4.061
4.077
4.052
4.058
165,882
-0.00(-0.08%)
Dec 09, 2004
4.052
4.083
4.026
4.061
287,827
+0.01(+0.15%)
Dec 08, 2004
4.055
4.077
4.036
4.055
177,026
-0.01(-0.15%)
Dec 07, 2004
4.086
4.092
4.055
4.061
190,080
-0.03(-0.77%)
Dec 06, 2004
4.130
4.130
4.092
4.092
190,399
-0.03(-0.61%)
Dec 03, 2004
4.124
4.130
4.092
4.118
195,811
-0.00(-0.08%)
Dec 02, 2004
4.124
4.130
4.099
4.121
298,015
+0.00(+0.08%)
Dec 01, 2004
4.083
4.140
4.080
4.118
350,869
+0.03(+0.69%)
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%)
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
.