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
)
20.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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, 2009
3.188
3.172
3.172
3.172
453,073
-0.01(-0.39%)
Dec 30, 2009
3.172
3.188
3.150
3.185
454,827
-0.01(-0.20%)
Dec 29, 2009
3.197
3.204
3.175
3.191
338,620
-0.00(-0.10%)
Dec 28, 2009
3.197
3.216
3.188
3.194
357,679
+0.00(+0.07%)
Dec 24, 2009
3.169
3.197
3.169
3.192
186,642
+0.01(+0.42%)
Dec 23, 2009
3.188
3.191
3.166
3.178
359,128
+0.00(+0.00%)
Dec 22, 2009
3.153
3.182
3.153
3.178
343,195
+0.02(+0.60%)
Dec 21, 2009
3.166
3.166
3.141
3.160
213,418
+0.03(+1.07%)
Dec 18, 2009
3.122
3.138
3.109
3.126
237,960
+0.00(+0.14%)
Dec 17, 2009
3.138
3.138
3.097
3.122
554,895
-0.02(-0.60%)
Dec 16, 2009
3.147
3.154
3.134
3.141
346,940
-0.00(-0.10%)
Dec 15, 2009
3.141
3.153
3.134
3.144
331,141
-0.01(-0.40%)
Dec 14, 2009
3.153
3.160
3.144
3.156
424,032
+0.02(+0.60%)
Dec 11, 2009
3.138
3.141
3.116
3.138
443,403
+0.02(+0.50%)
Dec 10, 2009
3.103
3.134
3.103
3.122
386,223
+0.03(+0.91%)
Dec 09, 2009
3.087
3.112
3.069
3.094
286,865
+0.01(+0.41%)
Dec 08, 2009
3.094
3.102
3.072
3.081
320,010
-0.03(-1.11%)
Dec 07, 2009
3.116
3.141
3.109
3.116
354,505
-0.01(-0.30%)
Dec 04, 2009
3.138
3.169
3.108
3.125
241,727
+0.01(+0.40%)
Dec 03, 2009
3.144
3.151
3.112
3.112
177,940
-0.02(-0.60%)
Dec 02, 2009
3.131
3.147
3.125
3.131
280,010
+0.01(+0.20%)
Dec 01, 2009
3.109
3.134
3.109
3.125
384,940
+0.04(+1.22%)
Nov 30, 2009
3.081
3.097
3.069
3.087
252,336
+0.00(+0.00%)
Nov 27, 2009
3.062
3.115
3.053
3.087
180,809
-0.05(-1.60%)
Nov 25, 2009
3.134
3.138
3.128
3.138
409,705
+0.02(+0.71%)
Nov 24, 2009
3.134
3.134
3.097
3.116
256,354
-0.01(-0.40%)
Nov 23, 2009
3.103
3.138
3.103
3.128
447,374
+0.04(+1.32%)
Nov 20, 2009
3.069
3.087
3.065
3.087
139,545
-0.01(-0.20%)
Nov 19, 2009
3.106
3.112
3.072
3.094
388,621
-0.04(-1.40%)
Nov 18, 2009
3.175
3.178
3.112
3.138
550,425
-0.09(-2.82%)
Nov 17, 2009
3.222
3.235
3.200
3.229
244,303
+0.00(+0.10%)
Nov 16, 2009
3.197
3.232
3.194
3.226
485,304
+0.03(+1.08%)
Nov 13, 2009
3.156
3.191
3.150
3.191
417,709
+0.04(+1.30%)
Nov 12, 2009
3.172
3.185
3.150
3.150
375,551
-0.03(-0.99%)
Nov 11, 2009
3.182
3.204
3.172
3.182
321,637
+0.01(+0.40%)
Nov 10, 2009
3.188
3.188
3.150
3.169
314,257
+0.00(+0.10%)
Nov 09, 2009
3.116
3.166
3.116
3.166
279,549
+0.07(+2.34%)
Nov 06, 2009
3.056
3.103
3.056
3.094
373,908
+0.01(+0.20%)
Nov 05, 2009
3.056
3.091
3.056
3.087
315,931
+0.04(+1.44%)
Nov 04, 2009
3.047
3.078
3.043
3.043
435,135
+0.01(+0.32%)
Nov 03, 2009
3.018
3.040
2.999
3.034
164,488
+0.01(+0.20%)
Nov 02, 2009
3.012
3.047
2.984
3.028
475,290
+0.03(+0.94%)
Oct 30, 2009
3.069
3.081
2.993
2.999
318,695
-0.09(-2.85%)
Oct 29, 2009
3.034
3.087
3.034
3.087
388,480
+0.07(+2.29%)
Oct 28, 2009
3.069
3.100
3.015
3.018
472,928
-0.08(-2.63%)
Oct 27, 2009
3.109
3.122
3.091
3.100
259,273
-0.01(-0.30%)
Oct 26, 2009
3.153
3.178
3.109
3.109
322,882
-0.03(-1.00%)
Oct 23, 2009
3.160
3.166
3.135
3.141
287,728
-0.04(-1.17%)
Oct 22, 2009
3.147
3.178
3.125
3.178
278,842
+0.03(+1.08%)
Oct 21, 2009
3.163
3.204
3.144
3.144
303,180
-0.03(-0.99%)
Oct 20, 2009
3.163
3.175
3.160
3.175
352,180
-0.01(-0.20%)
Oct 19, 2009
3.150
3.188
3.150
3.182
318,424
+0.03(+1.00%)
Oct 16, 2009
3.147
3.160
3.134
3.150
152,835
-0.01(-0.40%)
Oct 15, 2009
3.138
3.169
3.138
3.163
271,761
+0.01(+0.20%)
Oct 14, 2009
3.147
3.166
3.112
3.156
635,019
+0.04(+1.41%)
Oct 13, 2009
3.109
3.128
3.100
3.112
179,083
-0.01(-0.20%)
Oct 12, 2009
3.138
3.150
3.112
3.119
406,231
+0.00(+0.10%)
Oct 09, 2009
3.128
3.128
3.091
3.116
293,058
+0.02(+0.61%)
Oct 08, 2009
3.106
3.125
3.091
3.097
420,791
+0.03(+0.92%)
Oct 07, 2009
3.094
3.094
3.053
3.069
189,631
-0.01(-0.20%)
Oct 06, 2009
3.021
3.078
3.021
3.075
637,900
+0.05(+1.77%)
Oct 05, 2009
2.987
3.028
2.984
3.021
289,113
+0.05(+1.58%)
Oct 02, 2009
2.955
2.999
2.955
2.974
483,234
-0.02(-0.73%)
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
.