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
)
20.76
+0.31 (+1.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2008
2.481
2.535
2.475
2.522
651,823
+0.05(+1.90%)
Dec 30, 2008
2.440
2.484
2.440
2.475
658,439
+0.02(+0.77%)
Dec 29, 2008
2.437
2.469
2.387
2.456
705,307
+0.00(+0.00%)
Dec 26, 2008
2.412
2.475
2.412
2.456
342,143
+0.00(+0.13%)
Dec 24, 2008
2.450
2.469
2.425
2.453
261,857
+0.01(+0.26%)
Dec 23, 2008
2.437
2.497
2.434
2.447
645,570
-0.01(-0.58%)
Dec 22, 2008
2.528
2.550
2.406
2.461
596,913
-0.09(-3.51%)
Dec 19, 2008
2.506
2.566
2.481
2.550
552,700
+0.03(+1.37%)
Dec 18, 2008
2.575
2.601
2.506
2.516
644,984
-0.05(-1.84%)
Dec 17, 2008
2.487
2.569
2.478
2.563
410,334
+0.03(+1.37%)
Dec 16, 2008
2.409
2.544
2.409
2.528
648,458
+0.11(+4.68%)
Dec 15, 2008
2.466
2.484
2.403
2.415
385,184
-0.05(-1.91%)
Dec 12, 2008
2.506
2.506
2.381
2.462
0
+0.00(+0.13%)
Dec 11, 2008
2.466
2.506
2.450
2.459
525,516
-0.05(-2.13%)
Dec 10, 2008
2.478
2.516
2.466
2.513
360,763
+0.05(+2.17%)
Dec 09, 2008
2.509
2.525
2.434
2.459
376,488
-0.05(-2.00%)
Dec 08, 2008
2.453
2.575
2.453
2.509
776,073
+0.07(+2.96%)
Dec 05, 2008
2.321
2.437
2.280
2.437
397,556
+0.06(+2.65%)
Dec 04, 2008
2.365
2.425
2.312
2.374
484,214
-0.03(-1.31%)
Dec 03, 2008
2.343
2.431
2.308
2.406
669,924
+0.04(+1.73%)
Dec 02, 2008
2.321
2.422
2.305
2.365
639,797
+0.04(+1.62%)
Dec 01, 2008
2.500
2.500
2.327
2.327
408,293
-0.19(-7.61%)
Nov 28, 2008
2.246
2.535
2.246
2.519
113,536
+0.04(+1.52%)
Nov 26, 2008
2.324
2.481
2.324
2.481
343,054
+0.10(+4.08%)
Nov 25, 2008
2.384
2.418
2.305
2.384
439,909
+0.00(+0.13%)
Nov 24, 2008
2.308
2.434
2.299
2.381
578,271
+0.08(+3.55%)
Nov 21, 2008
2.268
2.312
2.180
2.299
689,648
+0.04(+1.67%)
Nov 20, 2008
2.264
2.340
2.227
2.261
848,903
-0.07(-2.83%)
Nov 19, 2008
2.484
2.566
2.327
2.327
619,108
-0.28(-10.62%)
Nov 18, 2008
2.516
2.604
2.513
2.604
504,868
+0.03(+1.10%)
Nov 17, 2008
2.591
2.626
2.552
2.575
444,819
+0.02(+0.74%)
Nov 14, 2008
2.676
2.695
2.557
2.557
0
-0.14(-5.35%)
Nov 13, 2008
2.632
2.701
2.531
2.701
556,422
+0.06(+2.38%)
Nov 12, 2008
2.679
2.717
2.610
2.638
306,015
-0.08(-3.00%)
Nov 11, 2008
2.701
2.764
2.651
2.720
578,328
-0.02(-0.69%)
Nov 10, 2008
2.849
2.849
2.710
2.739
335,313
+0.00(+0.11%)
Nov 07, 2008
2.713
2.767
2.682
2.736
547,612
+0.06(+2.11%)
Nov 06, 2008
2.827
2.827
2.676
2.679
460,191
-0.15(-5.43%)
Nov 05, 2008
2.833
2.918
2.824
2.833
573,523
-0.10(-3.53%)
Nov 04, 2008
2.883
2.937
2.871
2.937
447,245
+0.10(+3.66%)
Nov 03, 2008
3.037
3.037
2.820
2.833
275,366
+0.02(+0.61%)
Oct 31, 2008
2.776
2.871
2.770
2.816
334,874
+0.00(+0.11%)
Oct 30, 2008
2.811
2.839
2.729
2.813
369,487
+0.03(+1.08%)
Oct 29, 2008
2.751
2.839
2.695
2.783
442,714
+0.03(+0.95%)
Oct 28, 2008
2.575
2.757
2.513
2.757
418,761
+0.23(+9.16%)
Oct 27, 2008
2.544
2.667
2.525
2.525
617,268
-0.06(-2.31%)
Oct 24, 2008
2.503
2.629
2.494
2.585
390,224
-0.09(-3.29%)
Oct 23, 2008
2.663
2.751
2.563
2.673
464,053
+0.02(+0.59%)
Oct 22, 2008
2.748
2.751
2.638
2.657
384,228
-0.15(-5.37%)
Oct 21, 2008
2.849
2.930
2.805
2.808
351,800
-0.07(-2.40%)
Oct 20, 2008
2.817
2.877
2.789
2.877
299,641
+0.08(+2.92%)
Oct 17, 2008
2.673
2.871
2.673
2.795
0
+0.03(+0.91%)
Oct 16, 2008
2.679
2.770
2.566
2.770
619,242
+0.10(+3.76%)
Oct 15, 2008
2.849
2.874
2.670
2.670
474,773
-0.28(-9.48%)
Oct 14, 2008
3.197
3.197
2.905
2.949
718,065
-0.01(-0.32%)
Oct 13, 2008
2.858
3.942
2.780
2.959
960,847
+0.28(+10.56%)
Oct 10, 2008
2.513
2.701
2.227
2.676
1,081,050
-0.03(-0.93%)
Oct 09, 2008
2.943
2.943
2.673
2.701
756,330
-0.15(-5.18%)
Oct 08, 2008
2.717
3.031
2.692
2.849
1,266,165
-0.02(-0.77%)
Oct 07, 2008
3.100
3.100
2.871
2.871
1,286,173
-0.24(-7.68%)
Oct 06, 2008
3.172
3.172
2.968
3.109
965,473
-0.14(-4.26%)
Oct 03, 2008
3.301
3.354
3.238
3.248
0
-0.03(-0.77%)
Oct 02, 2008
3.376
3.376
3.273
3.273
240,247
-0.10(-2.98%)
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
.