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 (%)
Mar 31, 2003
3.219
3.219
3.172
3.185
291,648
-0.04(-1.27%)
Mar 28, 2003
3.213
3.244
3.213
3.226
256,306
+0.00(+0.10%)
Mar 27, 2003
3.235
3.251
3.210
3.222
148,689
-0.02(-0.49%)
Mar 26, 2003
3.263
3.266
3.226
3.238
224,148
-0.03(-0.77%)
Mar 25, 2003
3.235
3.310
3.219
3.263
162,698
+0.03(+0.87%)
Mar 24, 2003
3.298
3.298
3.219
3.235
281,459
-0.11(-3.20%)
Mar 21, 2003
3.270
3.348
3.248
3.342
263,629
+0.09(+2.90%)
Mar 20, 2003
3.216
3.273
3.197
3.248
227,651
+0.01(+0.29%)
Mar 19, 2003
3.235
3.248
3.213
3.238
301,518
+0.02(+0.49%)
Mar 18, 2003
3.226
3.244
3.210
3.222
274,773
-0.00(-0.10%)
Mar 17, 2003
3.134
3.229
3.125
3.226
549,228
+0.08(+2.50%)
Mar 14, 2003
3.131
3.182
3.131
3.147
284,325
-0.02(-0.50%)
Mar 13, 2003
3.094
3.163
3.094
3.163
3,893,310
+0.09(+2.86%)
Mar 12, 2003
3.081
3.084
3.050
3.075
258,535
-0.01(-0.20%)
Mar 11, 2003
3.078
3.122
3.065
3.081
328,581
+0.00(+0.00%)
Mar 10, 2003
3.134
3.153
3.078
3.081
357,873
-0.08(-2.68%)
Mar 07, 2003
3.125
3.166
3.109
3.166
230,834
+0.03(+0.90%)
Mar 06, 2003
3.163
3.163
3.131
3.138
270,315
-0.02(-0.50%)
Mar 05, 2003
3.169
3.169
3.147
3.153
150,599
-0.02(-0.50%)
Mar 04, 2003
3.204
3.204
3.160
3.169
280,504
-0.02(-0.69%)
Mar 03, 2003
3.188
3.191
3.144
3.191
719,250
+0.03(+1.09%)
Feb 28, 2003
3.172
3.185
3.141
3.156
131,177
+0.01(+0.20%)
Feb 27, 2003
3.141
3.163
3.131
3.150
239,750
+0.01(+0.30%)
Feb 26, 2003
3.144
3.166
3.128
3.141
234,974
-0.01(-0.30%)
Feb 25, 2003
3.119
3.150
3.094
3.150
200,906
+0.02(+0.60%)
Feb 24, 2003
3.153
3.166
3.128
3.131
271,270
-0.04(-1.38%)
Feb 21, 2003
3.141
3.191
3.141
3.175
237,521
+0.02(+0.60%)
Feb 20, 2003
3.197
3.200
3.153
3.156
185,304
-0.02(-0.49%)
Feb 19, 2003
3.191
3.191
3.147
3.172
162,062
-0.02(-0.59%)
Feb 18, 2003
3.204
3.219
3.185
3.191
280,504
+0.04(+1.20%)
Feb 14, 2003
3.128
3.163
3.109
3.153
259,490
+0.01(+0.30%)
Feb 13, 2003
3.156
3.156
3.116
3.144
491,917
-0.03(-0.89%)
Feb 12, 2003
3.185
3.207
3.156
3.172
165,564
-0.03(-0.88%)
Feb 11, 2003
3.207
3.235
3.182
3.200
316,482
-0.01(-0.29%)
Feb 10, 2003
3.219
3.226
3.182
3.210
242,933
-0.02(-0.49%)
Feb 07, 2003
3.266
3.276
3.210
3.226
226,059
-0.03(-0.87%)
Feb 06, 2003
3.251
3.273
3.238
3.254
197,403
-0.03(-0.86%)
Feb 05, 2003
3.266
3.317
3.266
3.282
215,233
+0.00(+0.00%)
Feb 04, 2003
3.332
3.332
3.254
3.282
244,844
-0.06(-1.79%)
Feb 03, 2003
3.342
3.345
3.329
3.342
105,069
+0.02(+0.47%)
Jan 31, 2003
3.310
3.326
3.285
3.326
179,892
+0.04(+1.24%)
Jan 30, 2003
3.339
3.342
3.285
3.285
238,158
-0.06(-1.78%)
Jan 29, 2003
3.298
3.354
3.292
3.345
268,723
+0.01(+0.28%)
Jan 28, 2003
3.298
3.361
3.285
3.336
353,416
+0.04(+1.14%)
Jan 27, 2003
3.317
3.342
3.276
3.298
429,830
-0.03(-0.94%)
Jan 24, 2003
3.423
3.423
3.317
3.329
382,071
-0.07(-1.94%)
Jan 23, 2003
3.361
3.408
3.361
3.395
169,385
+0.03(+0.84%)
Jan 22, 2003
3.379
3.414
3.367
3.367
300,244
-0.01(-0.28%)
Jan 21, 2003
3.392
3.398
3.376
3.376
357,873
-0.02(-0.46%)
Jan 17, 2003
3.414
3.414
3.392
3.392
227,651
-0.03(-1.01%)
Jan 16, 2003
3.433
3.467
3.398
3.427
221,919
-0.01(-0.18%)
Jan 15, 2003
3.458
3.464
3.423
3.433
356,918
-0.03(-0.91%)
Jan 14, 2003
3.464
3.486
3.433
3.464
446,387
+0.00(+0.00%)
Jan 13, 2003
3.486
3.486
3.433
3.464
272,544
+0.00(+0.00%)
Jan 10, 2003
3.433
3.493
3.423
3.464
312,343
+0.00(+0.00%)
Jan 09, 2003
3.423
3.471
3.423
3.464
312,980
+0.05(+1.57%)
Jan 08, 2003
3.461
3.461
3.408
3.411
177,026
-0.07(-1.90%)
Jan 07, 2003
3.480
3.499
3.439
3.477
427,283
+0.02(+0.54%)
Jan 06, 2003
3.417
3.486
3.414
3.458
525,348
+0.05(+1.47%)
Jan 03, 2003
3.392
3.420
3.379
3.408
293,876
+0.01(+0.18%)
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
.