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, 2004
3.992
3.995
3.964
3.982
207,274
+0.00(+0.00%)
Mar 30, 2004
3.961
3.992
3.961
3.982
130,223
+0.01(+0.32%)
Mar 29, 2004
3.957
3.992
3.957
3.970
179,256
+0.03(+0.64%)
Mar 26, 2004
3.942
3.954
3.913
3.945
230,835
-0.01(-0.16%)
Mar 25, 2004
3.895
3.954
3.895
3.951
273,500
+0.06(+1.45%)
Mar 24, 2004
3.904
3.923
3.895
3.895
323,488
-0.03(-0.88%)
Mar 23, 2004
3.932
3.951
3.926
3.929
283,689
-0.02(-0.40%)
Mar 22, 2004
3.964
3.964
3.926
3.945
399,903
-0.04(-1.10%)
Mar 19, 2004
4.017
4.020
3.989
3.989
140,411
-0.02(-0.39%)
Mar 18, 2004
4.014
4.020
3.989
4.004
107,617
-0.01(-0.31%)
Mar 17, 2004
3.995
4.030
3.995
4.017
167,157
+0.03(+0.71%)
Mar 16, 2004
3.986
4.020
3.964
3.989
198,041
+0.02(+0.47%)
Mar 15, 2004
4.020
4.033
3.964
3.970
393,853
-0.09(-2.17%)
Mar 12, 2004
4.014
4.058
4.008
4.058
150,600
+0.03(+0.62%)
Mar 11, 2004
4.033
4.061
4.011
4.033
291,012
-0.03(-0.70%)
Mar 10, 2004
4.086
4.108
4.061
4.061
400,221
-0.05(-1.15%)
Mar 09, 2004
4.102
4.114
4.099
4.108
258,536
-0.01(-0.15%)
Mar 08, 2004
4.140
4.158
4.114
4.114
248,029
-0.01(-0.15%)
Mar 05, 2004
4.136
4.158
4.114
4.121
296,106
-0.02(-0.53%)
Mar 04, 2004
4.121
4.143
4.102
4.143
130,223
+0.02(+0.53%)
Mar 03, 2004
4.105
4.121
4.083
4.121
310,434
+0.00(+0.00%)
Mar 02, 2004
4.121
4.121
4.105
4.121
335,269
+0.00(+0.08%)
Mar 01, 2004
4.099
4.130
4.089
4.118
313,936
+0.03(+0.69%)
Feb 27, 2004
4.099
4.108
4.074
4.089
147,735
-0.01(-0.23%)
Feb 26, 2004
4.058
4.099
4.039
4.099
160,789
+0.03(+0.77%)
Feb 25, 2004
4.077
4.099
4.061
4.067
156,968
-0.01(-0.23%)
Feb 24, 2004
4.067
4.083
4.055
4.077
127,676
+0.01(+0.15%)
Feb 23, 2004
4.086
4.114
4.070
4.070
303,111
-0.02(-0.38%)
Feb 20, 2004
4.124
4.124
4.080
4.086
191,036
-0.03(-0.84%)
Feb 19, 2004
4.136
4.140
4.105
4.121
187,215
+0.00(+0.00%)
Feb 18, 2004
4.114
4.133
4.111
4.121
177,664
-0.00(-0.08%)
Feb 17, 2004
4.080
4.143
4.080
4.124
268,724
+0.04(+1.08%)
Feb 13, 2004
4.108
4.127
4.080
4.080
174,161
-0.03(-0.61%)
Feb 12, 2004
4.092
4.118
4.092
4.105
234,338
-0.04(-0.91%)
Feb 11, 2004
4.096
4.143
4.083
4.143
305,658
+0.05(+1.15%)
Feb 10, 2004
4.077
4.108
4.052
4.096
276,684
+0.01(+0.31%)
Feb 09, 2004
4.061
4.099
4.045
4.083
372,839
+0.02(+0.54%)
Feb 06, 2004
4.042
4.070
4.026
4.061
357,556
+0.02(+0.47%)
Feb 05, 2004
4.004
4.048
4.004
4.042
317,120
+0.02(+0.47%)
Feb 04, 2004
4.048
4.058
4.014
4.023
405,634
-0.02(-0.54%)
Feb 03, 2004
4.011
4.064
4.011
4.045
281,779
+0.01(+0.23%)
Feb 02, 2004
4.004
4.067
4.004
4.036
274,774
+0.01(+0.23%)
Jan 30, 2004
4.030
4.030
4.004
4.026
320,941
+0.00(+0.08%)
Jan 29, 2004
4.026
4.036
4.001
4.023
209,185
-0.00(-0.08%)
Jan 28, 2004
4.067
4.067
4.020
4.026
300,564
-0.02(-0.47%)
Jan 27, 2004
4.058
4.070
4.036
4.045
282,734
-0.03(-0.69%)
Jan 26, 2004
4.030
4.074
4.030
4.074
389,714
+0.04(+0.93%)
Jan 23, 2004
4.052
4.070
4.030
4.036
370,611
-0.01(-0.31%)
Jan 22, 2004
4.045
4.061
4.036
4.048
333,358
+0.01(+0.16%)
Jan 21, 2004
4.042
4.052
4.008
4.042
472,497
+0.00(+0.08%)
Jan 20, 2004
4.042
4.045
4.008
4.039
294,196
+0.02(+0.55%)
Jan 16, 2004
4.306
4.306
3.995
4.017
300,564
+0.02(+0.39%)
Jan 15, 2004
3.992
4.017
3.973
4.001
427,603
+0.02(+0.47%)
Jan 14, 2004
3.973
3.986
3.954
3.982
340,045
+0.04(+0.96%)
Jan 13, 2004
3.961
3.986
3.932
3.945
560,374
-0.02(-0.55%)
Jan 12, 2004
3.945
3.973
3.935
3.967
339,726
+0.02(+0.48%)
Jan 09, 2004
3.954
3.986
3.954
3.948
351,507
-0.03(-0.63%)
Jan 08, 2004
3.957
3.982
3.951
3.973
274,137
+0.03(+0.80%)
Jan 07, 2004
3.945
3.954
3.945
3.942
288,146
-0.02(-0.40%)
Jan 06, 2004
3.920
3.957
3.920
3.957
268,724
+0.03(+0.64%)
Jan 05, 2004
3.920
3.935
3.898
3.932
460,079
+0.06(+1.46%)
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
.