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
)
20.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2009
2.356
2.390
2.334
2.362
339,949
+0.01(+0.29%)
Mar 30, 2009
2.356
2.381
2.324
2.356
525,468
-0.09(-3.60%)
Mar 26, 2009
2.422
2.456
2.406
2.444
952,718
+0.02(+0.78%)
Mar 25, 2009
2.362
2.440
2.352
2.425
1,547,594
+0.07(+2.93%)
Mar 24, 2009
2.359
2.403
2.330
2.356
582,881
-0.02(-0.92%)
Mar 23, 2009
2.318
2.378
2.308
2.378
520,275
+0.13(+5.58%)
Mar 20, 2009
2.249
2.286
2.221
2.252
525,124
-0.01(-0.42%)
Mar 19, 2009
2.286
2.324
2.233
2.261
394,630
-0.02(-0.69%)
Mar 18, 2009
2.261
2.312
2.208
2.277
539,996
+0.00(+0.14%)
Mar 17, 2009
2.183
2.274
2.161
2.274
535,771
+0.08(+3.43%)
Mar 16, 2009
2.217
2.264
2.195
2.199
659,713
+0.02(+0.72%)
Mar 13, 2009
2.183
2.199
2.139
2.183
0
+0.01(+0.43%)
Mar 12, 2009
2.076
2.186
2.057
2.173
449,136
+0.08(+3.59%)
Mar 11, 2009
2.089
2.120
2.045
2.098
822,256
+0.03(+1.37%)
Mar 10, 2009
1.910
2.073
1.910
2.070
861,196
+0.17(+8.71%)
Mar 09, 2009
1.884
1.966
1.884
1.904
995,342
-0.04(-1.91%)
Mar 06, 2009
1.938
1.977
1.888
1.941
0
+0.01(+0.49%)
Mar 05, 2009
2.004
2.004
1.919
1.932
503,999
-0.10(-5.09%)
Mar 04, 2009
1.972
2.060
1.972
2.035
635,461
+0.02(+0.93%)
Mar 02, 2009
2.073
2.076
2.004
2.016
936,936
-0.09(-4.32%)
Feb 27, 2009
2.107
2.148
2.098
2.107
0
-0.04(-1.76%)
Feb 26, 2009
2.211
2.221
2.139
2.145
459,287
-0.03(-1.59%)
Feb 25, 2009
2.312
2.312
2.145
2.180
561,482
-0.03(-1.14%)
Feb 24, 2009
2.136
2.205
2.092
2.205
449,101
+0.10(+4.64%)
Feb 23, 2009
2.202
2.214
2.098
2.107
654,389
-0.09(-4.30%)
Feb 20, 2009
2.227
2.233
2.151
2.202
854,312
-0.02(-0.85%)
Feb 19, 2009
2.286
2.296
2.221
2.221
538,430
-0.06(-2.48%)
Feb 18, 2009
2.318
2.318
2.261
2.277
507,119
-0.01(-0.55%)
Feb 17, 2009
2.352
2.359
2.290
2.290
580,490
-0.12(-4.83%)
Feb 13, 2009
2.403
2.434
2.378
2.406
451,203
-0.01(-0.39%)
Feb 12, 2009
2.406
2.422
2.340
2.415
427,161
-0.01(-0.26%)
Feb 11, 2009
2.425
2.447
2.400
2.422
251,865
-0.01(-0.39%)
Feb 10, 2009
2.528
2.528
2.396
2.431
368,783
-0.09(-3.73%)
Feb 09, 2009
2.513
2.525
2.484
2.525
286,746
+0.02(+0.75%)
Feb 06, 2009
2.459
2.514
2.453
2.506
322,141
+0.06(+2.44%)
Feb 05, 2009
2.415
2.466
2.381
2.447
355,219
+0.03(+1.04%)
Feb 04, 2009
2.447
2.522
2.407
2.422
236,235
-0.02(-0.64%)
Feb 03, 2009
2.384
2.447
2.384
2.437
241,597
+0.05(+2.24%)
Feb 02, 2009
2.359
2.406
2.352
2.384
201,537
-0.00(-0.13%)
Jan 30, 2009
2.431
2.472
2.387
2.387
0
-0.07(-2.69%)
Jan 29, 2009
2.516
2.516
2.450
2.453
399,817
-0.07(-2.86%)
Jan 28, 2009
2.481
2.531
2.481
2.525
309,810
+0.08(+3.08%)
Jan 27, 2009
2.440
2.456
2.387
2.450
273,115
+0.03(+1.43%)
Jan 26, 2009
2.519
2.519
2.379
2.415
328,013
+0.02(+0.92%)
Jan 23, 2009
2.349
2.418
2.324
2.393
563,303
+0.01(+0.26%)
Jan 22, 2009
2.418
2.418
2.330
2.387
551,366
-0.03(-1.43%)
Jan 21, 2009
2.378
2.422
2.312
2.422
517,352
+0.06(+2.66%)
Jan 20, 2009
2.447
2.450
2.359
2.359
636,260
-0.10(-4.09%)
Jan 16, 2009
2.456
2.481
2.406
2.459
306,406
+0.02(+0.64%)
Jan 15, 2009
2.403
2.444
2.349
2.444
756,807
+0.02(+0.91%)
Jan 14, 2009
2.466
2.466
2.409
2.422
501,366
-0.07(-2.65%)
Jan 13, 2009
2.487
2.547
2.466
2.487
717,979
+0.01(+0.25%)
Jan 12, 2009
2.547
2.547
2.466
2.481
471,621
-0.06(-2.47%)
Jan 09, 2009
2.582
2.607
2.544
2.544
289,512
-0.03(-1.10%)
Jan 08, 2009
2.591
2.607
2.550
2.572
684,213
-0.03(-1.09%)
Jan 07, 2009
2.673
2.673
2.601
2.601
527,840
-0.09(-3.27%)
Jan 06, 2009
2.667
2.704
2.660
2.688
293,785
+0.02(+0.82%)
Jan 05, 2009
2.610
2.667
2.579
2.667
580,967
+0.05(+2.04%)
Jan 02, 2009
2.506
2.619
2.506
2.613
0
+0.09(+3.61%)
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
.