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 (%)
Feb 29, 2012
3.824
3.838
3.803
3.803
519,213
-0.01(-0.37%)
Feb 28, 2012
3.803
3.824
3.803
3.817
506,750
+0.01(+0.19%)
Feb 27, 2012
3.792
3.817
3.771
3.810
372,479
+0.01(+0.19%)
Feb 24, 2012
3.799
3.817
3.799
3.803
196,246
+0.00(+0.09%)
Feb 23, 2012
3.789
3.803
3.776
3.799
228,710
+0.02(+0.47%)
Feb 22, 2012
3.789
3.806
3.778
3.782
305,807
-0.02(-0.47%)
Feb 21, 2012
3.806
3.824
3.792
3.799
305,739
-0.01(-0.19%)
Feb 17, 2012
3.820
3.826
3.796
3.806
354,226
+0.00(+0.09%)
Feb 16, 2012
3.771
3.806
3.760
3.803
300,548
+0.05(+1.32%)
Feb 15, 2012
3.796
3.796
3.753
3.753
319,920
-0.02(-0.66%)
Feb 14, 2012
3.778
3.782
3.760
3.778
442,597
-0.01(-0.19%)
Feb 13, 2012
3.792
3.803
3.771
3.785
405,673
+0.02(+0.66%)
Feb 10, 2012
3.771
3.777
3.753
3.760
541,745
-0.03(-0.84%)
Feb 09, 2012
3.796
3.810
3.771
3.792
560,688
+0.01(+0.19%)
Feb 08, 2012
3.785
3.792
3.767
3.785
403,422
+0.00(+0.09%)
Feb 07, 2012
3.764
3.785
3.753
3.782
222,951
+0.01(+0.37%)
Feb 06, 2012
3.739
3.771
3.739
3.767
327,076
+0.00(+0.09%)
Feb 03, 2012
3.760
3.767
3.746
3.764
394,625
+0.05(+1.42%)
Feb 02, 2012
3.708
3.715
3.697
3.711
275,853
+0.01(+0.29%)
Feb 01, 2012
3.686
3.708
3.683
3.700
287,958
+0.03(+0.77%)
Jan 31, 2012
3.665
3.683
3.644
3.672
444,405
+0.03(+0.77%)
Jan 30, 2012
3.641
3.655
3.623
3.644
353,572
-0.02(-0.58%)
Jan 27, 2012
3.648
3.672
3.643
3.665
333,471
-0.00(-0.10%)
Jan 26, 2012
3.693
3.704
3.658
3.669
457,324
-0.01(-0.38%)
Jan 25, 2012
3.637
3.683
3.630
3.683
414,683
+0.04(+1.16%)
Jan 24, 2012
3.623
3.651
3.619
3.641
385,715
-0.01(-0.39%)
Jan 23, 2012
3.623
3.665
3.623
3.655
485,106
+0.02(+0.58%)
Jan 20, 2012
3.616
3.641
3.605
3.634
391,427
+0.01(+0.39%)
Jan 19, 2012
3.612
3.637
3.609
3.619
764,581
+0.00(+0.10%)
Jan 18, 2012
3.567
3.616
3.559
3.616
611,947
+0.04(+1.18%)
Jan 17, 2012
3.563
3.577
3.563
3.574
724,410
+0.03(+0.90%)
Jan 13, 2012
3.549
3.549
3.517
3.542
324,028
-0.03(-0.89%)
Jan 12, 2012
3.556
3.577
3.535
3.574
397,541
+0.02(+0.50%)
Jan 11, 2012
3.545
3.563
3.538
3.556
339,958
-0.01(-0.20%)
Jan 10, 2012
3.556
3.566
3.545
3.563
600,299
+0.05(+1.40%)
Jan 09, 2012
3.503
3.524
3.503
3.514
368,290
+0.01(+0.20%)
Jan 06, 2012
3.496
3.510
3.483
3.507
468,541
+0.01(+0.20%)
Jan 05, 2012
3.450
3.500
3.436
3.500
497,426
+0.04(+1.12%)
Jan 04, 2012
3.440
3.464
3.433
3.461
385,170
+0.06(+1.87%)
Dec 30, 2011
3.404
3.404
3.390
3.397
1,043,439
+0.00(+0.10%)
Dec 29, 2011
3.376
3.401
3.373
3.394
1,167,335
+0.02(+0.63%)
Dec 28, 2011
3.429
3.436
3.369
3.373
1,237,756
-0.06(-1.75%)
Dec 27, 2011
3.422
3.447
3.420
3.433
810,375
+0.01(+0.31%)
Dec 23, 2011
3.383
3.422
3.382
3.422
698,416
+0.05(+1.57%)
Dec 21, 2011
3.362
3.376
3.334
3.369
967,653
+0.01(+0.31%)
Dec 20, 2011
3.316
3.369
3.316
3.359
693,391
+0.07(+2.25%)
Dec 19, 2011
3.334
3.334
3.278
3.285
618,016
-0.02(-0.53%)
Dec 16, 2011
3.302
3.337
3.292
3.302
515,952
+0.01(+0.21%)
Dec 15, 2011
3.323
3.334
3.295
3.295
505,414
-0.01(-0.21%)
Dec 14, 2011
3.320
3.341
3.281
3.302
396,304
-0.05(-1.37%)
Dec 13, 2011
3.394
3.413
3.337
3.348
242,825
-0.03(-0.94%)
Dec 12, 2011
3.397
3.401
3.359
3.380
368,304
-0.05(-1.54%)
Dec 09, 2011
3.394
3.450
3.394
3.433
302,021
+0.04(+1.14%)
Dec 08, 2011
3.433
3.450
3.383
3.394
543,294
-0.07(-2.03%)
Dec 07, 2011
3.422
3.468
3.401
3.464
228,621
+0.02(+0.72%)
Dec 06, 2011
3.429
3.461
3.429
3.439
305,048
+0.01(+0.20%)
Dec 05, 2011
3.450
3.468
3.426
3.433
257,586
+0.02(+0.62%)
Dec 02, 2011
3.443
3.461
3.411
3.411
379,228
-0.01(-0.21%)
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
.