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 (%)
May 31, 2006
4.048
4.058
4.033
4.052
151,874
+0.02(+0.47%)
May 30, 2006
4.074
4.074
4.033
4.033
259,173
-0.06(-1.38%)
May 26, 2006
4.086
4.089
4.061
4.089
219,692
+0.03(+0.85%)
May 25, 2006
4.036
4.064
4.026
4.055
199,633
+0.03(+0.86%)
May 24, 2006
3.992
4.042
3.976
4.020
214,597
+0.01(+0.23%)
May 23, 2006
4.058
4.067
4.011
4.011
298,017
-0.03(-0.62%)
May 22, 2006
4.030
4.042
4.001
4.036
360,104
-0.02(-0.46%)
May 19, 2006
4.058
4.061
4.011
4.055
610,362
+0.01(+0.16%)
May 18, 2006
4.077
4.083
4.045
4.048
346,731
-0.01(-0.15%)
May 17, 2006
4.092
4.096
4.048
4.055
268,724
-0.05(-1.30%)
May 16, 2006
4.127
4.130
4.102
4.108
291,967
-0.03(-0.61%)
May 15, 2006
4.121
4.136
4.108
4.133
246,118
-0.00(-0.08%)
May 12, 2006
4.152
4.165
4.130
4.136
355,328
-0.03(-0.60%)
May 11, 2006
4.218
4.229
4.140
4.162
386,530
-0.06(-1.49%)
May 10, 2006
4.209
4.234
4.209
4.224
133,725
+0.01(+0.22%)
May 09, 2006
4.215
4.234
4.212
4.215
124,173
-0.02(-0.37%)
May 08, 2006
4.246
4.246
4.218
4.231
267,451
-0.02(-0.37%)
May 05, 2006
4.218
4.249
4.218
4.246
203,135
+0.04(+0.90%)
May 04, 2006
4.183
4.225
4.183
4.209
359,785
+0.01(+0.30%)
May 03, 2006
4.202
4.209
4.187
4.196
219,055
-0.02(-0.45%)
May 02, 2006
4.193
4.231
4.193
4.215
266,496
+0.03(+0.60%)
May 01, 2006
4.187
4.209
4.183
4.190
178,937
+0.00(+0.08%)
Apr 28, 2006
4.183
4.204
4.177
4.187
175,116
+0.00(+0.08%)
Apr 27, 2006
4.177
4.209
4.158
4.183
346,731
+0.01(+0.15%)
Apr 26, 2006
4.165
4.205
4.165
4.177
201,862
+0.01(+0.30%)
Apr 25, 2006
4.180
4.202
4.162
4.165
299,290
-0.01(-0.15%)
Apr 24, 2006
4.199
4.215
4.146
4.171
284,007
-0.03(-0.60%)
Apr 21, 2006
4.224
4.237
4.187
4.196
517,390
-0.00(-0.08%)
Apr 20, 2006
4.205
4.221
4.199
4.199
333,995
+0.01(+0.23%)
Apr 19, 2006
4.183
4.212
4.180
4.190
195,812
-0.00(-0.07%)
Apr 18, 2006
4.130
4.209
4.130
4.193
350,233
+0.07(+1.75%)
Apr 17, 2006
4.136
4.155
4.111
4.121
186,897
-0.02(-0.53%)
Apr 13, 2006
4.158
4.162
4.133
4.143
169,385
-0.02(-0.38%)
Apr 12, 2006
4.140
4.165
4.140
4.158
200,270
+0.02(+0.38%)
Apr 11, 2006
4.162
4.190
4.133
4.143
300,564
-0.05(-1.12%)
Apr 10, 2006
4.177
4.209
4.168
4.190
246,437
+0.01(+0.30%)
Apr 07, 2006
4.212
4.215
4.168
4.177
530,763
-0.03(-0.60%)
Apr 06, 2006
4.202
4.212
4.187
4.202
189,444
-0.01(-0.15%)
Apr 05, 2006
4.199
4.215
4.199
4.209
249,939
+0.00(+0.00%)
Apr 04, 2006
4.196
4.218
4.183
4.209
295,151
+0.02(+0.52%)
Apr 03, 2006
4.183
4.221
4.180
4.187
319,349
+0.01(+0.23%)
Mar 31, 2006
4.180
4.196
4.174
4.177
171,296
-0.01(-0.15%)
Mar 30, 2006
4.174
4.199
4.162
4.183
266,814
+0.00(+0.00%)
Mar 29, 2006
4.146
4.187
4.146
4.183
220,328
+0.04(+0.91%)
Mar 28, 2006
4.177
4.195
4.146
4.146
367,427
-0.04(-0.90%)
Mar 27, 2006
4.193
4.205
4.177
4.184
199,314
-0.02(-0.52%)
Mar 24, 2006
4.193
4.209
4.185
4.205
226,696
+0.01(+0.30%)
Mar 23, 2006
4.193
4.212
4.190
4.193
194,220
-0.01(-0.30%)
Mar 22, 2006
4.177
4.209
4.177
4.205
276,366
+0.02(+0.59%)
Mar 21, 2006
4.168
4.199
4.165
4.181
518,664
+0.00(+0.08%)
Mar 20, 2006
4.168
4.190
4.165
4.177
403,087
+0.00(+0.00%)
Mar 17, 2006
4.155
4.180
4.152
4.177
226,696
+0.03(+0.68%)
Mar 16, 2006
4.149
4.174
4.146
4.149
327,946
-0.01(-0.15%)
Mar 15, 2006
4.121
4.155
4.114
4.155
271,908
+0.02(+0.54%)
Mar 14, 2006
4.102
4.133
4.092
4.133
322,533
+0.03(+0.84%)
Mar 13, 2006
4.074
4.105
4.074
4.099
252,486
+0.01(+0.31%)
Mar 10, 2006
4.074
4.099
4.067
4.086
211,095
+0.02(+0.54%)
Mar 09, 2006
4.067
4.096
4.058
4.064
135,317
-0.02(-0.46%)
Mar 08, 2006
4.064
4.092
4.061
4.083
152,192
-0.01(-0.15%)
Mar 07, 2006
4.067
4.089
4.064
4.089
193,902
+0.01(+0.15%)
Mar 06, 2006
4.096
4.108
4.083
4.083
253,123
-0.02(-0.46%)
Mar 03, 2006
4.099
4.127
4.092
4.102
336,542
-0.02(-0.53%)
Mar 02, 2006
4.121
4.124
4.089
4.124
235,930
+0.01(+0.23%)
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
.