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 (%)
Apr 30, 2002
4.199
4.262
4.177
4.253
317,756
+0.03(+0.74%)
Apr 29, 2002
4.243
4.315
4.209
4.221
213,004
-0.03(-0.59%)
Apr 26, 2002
4.262
4.284
4.215
4.246
222,238
-0.01(-0.22%)
Apr 25, 2002
4.300
4.300
4.168
4.256
478,226
-0.04(-1.02%)
Apr 24, 2002
4.309
4.347
4.265
4.300
117,487
-0.02(-0.44%)
Apr 23, 2002
4.350
4.397
4.306
4.319
193,264
-0.00(-0.07%)
Apr 22, 2002
4.400
4.403
4.322
4.322
306,930
-0.06(-1.36%)
Apr 19, 2002
4.375
4.403
4.375
4.381
254,714
+0.01(+0.22%)
Apr 18, 2002
4.397
4.413
4.356
4.372
168,748
+0.00(+0.00%)
Apr 17, 2002
4.381
4.419
4.334
4.372
292,603
-0.01(-0.22%)
Apr 16, 2002
4.315
4.428
4.315
4.381
263,629
+0.06(+1.45%)
Apr 15, 2002
4.328
4.381
4.306
4.319
172,250
-0.01(-0.22%)
Apr 12, 2002
4.344
4.366
4.306
4.328
263,947
-0.00(-0.07%)
Apr 11, 2002
4.403
4.422
4.319
4.331
253,440
-0.05(-1.15%)
Apr 10, 2002
4.381
4.425
4.353
4.381
225,422
+0.03(+0.65%)
Apr 09, 2002
4.369
4.410
4.353
4.353
204,726
-0.01(-0.22%)
Apr 08, 2002
4.353
4.400
4.337
4.363
160,470
-0.03(-0.79%)
Apr 05, 2002
4.369
4.428
4.353
4.397
171,932
+0.05(+1.08%)
Apr 04, 2002
4.403
4.403
4.403
4.350
732,304
-0.06(-1.35%)
Apr 03, 2002
4.444
4.457
4.403
4.410
148,052
-0.05(-1.13%)
Apr 02, 2002
4.407
4.460
4.400
4.460
281,141
+0.02(+0.50%)
Apr 01, 2002
4.460
4.460
4.407
4.438
173,524
+0.00(+0.07%)
Mar 29, 2002
4.410
4.485
4.410
4.435
207,273
+0.00(+0.00%)
Mar 28, 2002
4.410
4.485
4.410
4.435
207,273
+0.00(+0.00%)
Mar 27, 2002
4.410
4.460
4.410
4.435
169,385
-0.01(-0.14%)
Mar 26, 2002
4.425
4.469
4.410
4.441
146,142
+0.02(+0.35%)
Mar 25, 2002
4.435
4.450
4.403
4.425
243,570
-0.03(-0.70%)
Mar 22, 2002
4.463
4.504
4.432
4.457
200,269
-0.01(-0.21%)
Mar 21, 2002
4.476
4.504
4.460
4.466
31,839
+0.01(+0.14%)
Mar 20, 2002
4.450
4.507
4.450
4.460
196,766
-0.04(-0.84%)
Mar 19, 2002
4.479
4.535
4.476
4.498
250,256
+0.04(+0.84%)
Mar 18, 2002
4.545
4.567
4.460
4.460
319,348
-0.05(-1.18%)
Mar 15, 2002
4.501
4.551
4.491
4.513
208,547
+0.01(+0.28%)
Mar 14, 2002
4.476
4.507
4.432
4.501
165,564
+0.03(+0.56%)
Mar 13, 2002
4.485
4.485
4.428
4.476
327,944
-0.00(-0.07%)
Mar 12, 2002
4.488
4.548
4.460
4.479
317,437
-0.03(-0.70%)
Mar 11, 2002
4.548
4.564
4.479
4.510
240,386
-0.01(-0.28%)
Mar 08, 2002
4.469
4.551
4.469
4.523
240,068
+0.08(+1.77%)
Mar 07, 2002
4.526
4.570
4.413
4.444
273,181
-0.07(-1.60%)
Mar 06, 2002
4.472
4.554
4.450
4.516
213,960
+0.01(+0.28%)
Mar 05, 2002
4.507
4.551
4.491
4.504
494,464
+0.03(+0.63%)
Mar 04, 2002
4.425
4.535
4.397
4.476
372,838
+0.08(+1.86%)
Mar 01, 2002
4.347
4.394
4.290
4.394
260,127
+0.09(+2.12%)
Feb 28, 2002
4.328
4.391
4.275
4.303
207,273
-0.06(-1.30%)
Feb 27, 2002
4.303
4.397
4.290
4.359
171,932
+0.06(+1.31%)
Feb 26, 2002
4.306
4.337
4.287
4.303
338,770
+0.00(+0.00%)
Feb 25, 2002
4.234
4.303
4.215
4.303
201,861
+0.06(+1.48%)
Feb 22, 2002
4.193
4.275
4.187
4.240
248,028
+0.02(+0.37%)
Feb 21, 2002
4.240
4.268
4.224
4.224
173,205
-0.05(-1.10%)
Feb 20, 2002
4.234
4.271
4.121
4.271
316,482
-0.01(-0.29%)
Feb 19, 2002
4.331
4.331
4.240
4.284
427,920
-0.02(-0.37%)
Feb 18, 2002
4.293
4.322
4.271
4.300
95,517
+0.00(+0.00%)
Feb 15, 2002
4.293
4.331
4.271
4.300
188,488
-0.01(-0.29%)
Feb 14, 2002
4.344
4.344
4.293
4.312
193,583
-0.02(-0.36%)
Feb 13, 2002
4.306
4.350
4.306
4.328
477,589
+0.03(+0.73%)
Feb 12, 2002
4.275
4.347
4.275
4.297
289,737
-0.03(-0.58%)
Feb 11, 2002
4.271
4.331
4.256
4.322
254,396
+0.06(+1.47%)
Feb 08, 2002
4.205
4.259
4.205
4.259
172,887
+0.02(+0.52%)
Feb 07, 2002
4.249
4.253
4.193
4.237
259,490
+0.03(+0.67%)
Feb 06, 2002
4.256
4.290
4.209
4.209
265,539
-0.05(-1.11%)
Feb 05, 2002
4.303
4.319
4.240
4.256
414,229
-0.08(-1.81%)
Feb 04, 2002
4.356
4.363
4.287
4.334
133,088
-0.04(-1.00%)
Feb 01, 2002
4.394
4.428
4.353
4.378
230,834
-0.02(-0.43%)
Jan 31, 2002
4.394
4.419
4.350
4.397
233,700
+0.02(+0.36%)
Jan 30, 2002
4.337
4.381
4.287
4.381
245,162
+0.05(+1.09%)
Jan 29, 2002
4.385
4.407
4.334
4.334
325,716
-0.07(-1.50%)
Jan 28, 2002
4.394
4.410
4.375
4.400
288,782
+0.00(+0.07%)
Jan 25, 2002
4.403
4.413
4.378
4.397
343,227
+0.00(+0.07%)
Jan 24, 2002
4.397
4.416
4.394
4.394
239,750
+0.02(+0.36%)
Jan 23, 2002
4.369
4.394
4.322
4.378
241,660
+0.04(+0.94%)
Jan 22, 2002
4.385
4.428
4.297
4.337
318,393
-0.03(-0.65%)
Jan 21, 2002
4.391
4.397
4.356
4.366
329,536
+0.00(+0.00%)
Jan 18, 2002
4.391
4.397
4.356
4.366
329,536
-0.04(-0.93%)
Jan 17, 2002
4.447
4.447
4.381
4.407
296,742
+0.03(+0.79%)
Jan 16, 2002
4.413
4.425
4.372
4.372
277,002
-0.07(-1.56%)
Jan 15, 2002
4.450
4.491
4.416
4.441
241,341
-0.01(-0.14%)
Jan 14, 2002
4.460
4.485
4.419
4.447
346,411
-0.03(-0.70%)
Jan 11, 2002
4.498
4.535
4.460
4.479
431,422
-0.02(-0.42%)
Jan 10, 2002
4.494
4.532
4.479
4.498
202,179
+0.03(+0.70%)
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
.