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 29, 2006
4.375
4.391
4.328
4.356
422,191
-0.02(-0.43%)
Dec 28, 2006
4.356
4.378
4.356
4.375
279,868
+0.00(+0.00%)
Dec 27, 2006
4.366
4.381
4.350
4.375
529,808
+0.03(+0.65%)
Dec 26, 2006
4.312
4.369
4.312
4.347
368,382
+0.03(+0.65%)
Dec 22, 2006
4.334
4.344
4.312
4.319
358,830
-0.02(-0.51%)
Dec 21, 2006
4.350
4.369
4.331
4.341
258,536
-0.03(-0.58%)
Dec 20, 2006
4.331
4.375
4.331
4.366
223,831
+0.02(+0.36%)
Dec 19, 2006
4.337
4.363
4.319
4.350
222,557
+0.00(+0.00%)
Dec 18, 2006
4.372
4.388
4.328
4.350
273,500
-0.02(-0.50%)
Dec 15, 2006
4.347
4.378
4.344
4.372
370,929
+0.04(+0.87%)
Dec 14, 2006
4.309
4.366
4.309
4.334
381,436
+0.03(+0.58%)
Dec 13, 2006
4.322
4.341
4.303
4.309
200,270
-0.02(-0.44%)
Dec 12, 2006
4.319
4.337
4.300
4.328
191,355
-0.01(-0.14%)
Dec 11, 2006
4.300
4.337
4.300
4.334
207,911
+0.03(+0.73%)
Dec 08, 2006
4.312
4.319
4.290
4.303
141,367
-0.01(-0.15%)
Dec 07, 2006
4.309
4.319
4.297
4.309
108,572
+0.01(+0.15%)
Dec 06, 2006
4.303
4.331
4.297
4.303
224,149
-0.01(-0.29%)
Dec 05, 2006
4.309
4.319
4.303
4.315
227,333
+0.01(+0.29%)
Dec 04, 2006
4.262
4.309
4.262
4.303
291,330
+0.05(+1.11%)
Dec 01, 2006
4.246
4.281
4.240
4.256
317,757
-0.03(-0.59%)
Nov 30, 2006
4.262
4.281
4.243
4.281
230,199
+0.03(+0.59%)
Nov 29, 2006
4.227
4.265
4.227
4.256
318,076
+0.03(+0.82%)
Nov 28, 2006
4.218
4.237
4.187
4.221
296,743
+0.01(+0.22%)
Nov 27, 2006
4.268
4.281
4.199
4.212
490,645
-0.08(-1.76%)
Nov 24, 2006
4.256
4.290
4.256
4.287
88,832
+0.01(+0.22%)
Nov 22, 2006
4.271
4.293
4.268
4.278
142,322
+0.00(+0.07%)
Nov 21, 2006
4.262
4.287
4.262
4.275
220,010
+0.00(+0.07%)
Nov 20, 2006
4.268
4.284
4.262
4.271
258,217
-0.01(-0.29%)
Nov 17, 2006
4.262
4.303
3.989
4.284
580,433
-0.21(-4.75%)
Nov 16, 2006
4.510
4.513
4.488
4.498
480,775
+0.01(+0.21%)
Nov 15, 2006
4.482
4.498
4.476
4.488
283,371
+0.01(+0.14%)
Nov 14, 2006
4.491
4.507
4.450
4.482
479,502
+0.01(+0.14%)
Nov 13, 2006
4.454
4.485
4.454
4.476
353,099
+0.03(+0.56%)
Nov 10, 2006
4.454
4.460
4.438
4.450
666,081
+0.02(+0.43%)
Nov 09, 2006
4.422
4.454
4.422
4.432
426,966
+0.00(+0.07%)
Nov 08, 2006
4.385
4.432
4.372
4.428
335,906
+0.02(+0.43%)
Nov 07, 2006
4.394
4.413
4.388
4.410
274,774
+0.03(+0.72%)
Nov 06, 2006
4.341
4.394
4.341
4.378
493,511
+0.04(+0.87%)
Nov 03, 2006
4.337
4.350
4.322
4.341
293,559
-0.00(-0.07%)
Nov 02, 2006
4.341
4.347
4.328
4.344
418,370
-0.01(-0.22%)
Nov 01, 2006
4.378
4.413
4.347
4.353
777,837
-0.02(-0.36%)
Oct 31, 2006
4.391
4.397
4.369
4.369
475,362
-0.01(-0.14%)
Oct 30, 2006
4.344
4.381
4.341
4.375
460,716
+0.00(+0.00%)
Oct 27, 2006
4.381
4.403
4.369
4.375
291,330
-0.03(-0.64%)
Oct 26, 2006
4.385
4.419
4.385
4.403
274,137
+0.02(+0.36%)
Oct 25, 2006
4.369
4.394
4.366
4.388
329,856
+0.02(+0.43%)
Oct 24, 2006
4.363
4.378
4.356
4.369
270,316
+0.01(+0.14%)
Oct 23, 2006
4.334
4.381
4.334
4.363
365,198
+0.02(+0.51%)
Oct 20, 2006
4.344
4.347
4.334
4.341
348,960
-0.01(-0.14%)
Oct 19, 2006
4.350
4.363
4.341
4.347
203,454
-0.00(-0.07%)
Oct 18, 2006
4.350
4.394
4.347
4.350
329,856
+0.01(+0.14%)
Oct 17, 2006
4.334
4.350
4.300
4.344
269,998
-0.01(-0.29%)
Oct 16, 2006
4.350
4.369
4.328
4.356
316,484
+0.02(+0.36%)
Oct 13, 2006
4.303
4.350
4.303
4.341
346,413
+0.01(+0.29%)
Oct 12, 2006
4.287
4.344
4.287
4.328
440,657
+0.04(+0.95%)
Oct 11, 2006
4.309
4.312
4.287
4.287
325,399
-0.03(-0.65%)
Oct 10, 2006
4.297
4.315
4.284
4.315
750,455
+0.02(+0.44%)
Oct 09, 2006
4.262
4.297
4.259
4.297
334,950
+0.02(+0.51%)
Oct 06, 2006
4.262
4.275
4.256
4.275
258,217
-0.00(-0.07%)
Oct 05, 2006
4.271
4.287
4.262
4.278
294,833
-0.01(-0.15%)
Oct 04, 2006
4.227
4.284
4.224
4.284
387,804
+0.05(+1.19%)
Oct 03, 2006
4.196
4.246
4.196
4.234
210,458
+0.01(+0.22%)
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
.