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 (%)
May 30, 2008
4.055
4.068
4.042
4.048
357,670
+0.00(+0.08%)
May 29, 2008
4.020
4.064
4.020
4.045
487,186
+0.02(+0.47%)
May 28, 2008
4.036
4.042
4.004
4.026
470,301
+0.00(+0.08%)
May 27, 2008
3.998
4.026
3.995
4.023
280,574
+0.02(+0.55%)
May 26, 2008
4.052
4.052
3.995
4.001
0
+0.00(+0.00%)
May 23, 2008
4.052
4.052
3.995
4.001
533,391
-0.06(-1.39%)
May 22, 2008
4.067
4.083
4.052
4.058
103,977
+0.00(+0.00%)
May 21, 2008
4.124
4.140
4.055
4.058
268,921
-0.07(-1.67%)
May 20, 2008
4.130
4.140
4.114
4.127
220,054
-0.02(-0.53%)
May 19, 2008
4.146
4.193
4.146
4.149
257,697
+0.00(+0.00%)
May 16, 2008
4.146
4.155
4.124
4.149
326,321
-0.00(-0.08%)
May 15, 2008
4.118
4.158
4.102
4.152
118,537
+0.03(+0.76%)
May 14, 2008
4.108
4.152
4.108
4.121
170,063
+0.01(+0.23%)
May 13, 2008
4.099
4.111
4.074
4.111
241,291
+0.01(+0.23%)
May 12, 2008
4.092
4.114
4.076
4.102
211,931
+0.02(+0.54%)
May 09, 2008
4.077
4.094
4.055
4.080
200,988
-0.03(-0.76%)
May 08, 2008
4.105
4.124
4.083
4.111
167,576
+0.01(+0.33%)
May 07, 2008
4.155
4.168
4.089
4.098
369,078
-0.06(-1.38%)
May 06, 2008
4.111
4.168
4.096
4.155
314,932
+0.04(+0.99%)
May 05, 2008
4.124
4.136
4.111
4.114
124,794
-0.03(-0.76%)
May 02, 2008
4.133
4.158
4.124
4.146
204,930
+0.02(+0.53%)
May 01, 2008
4.055
4.127
4.055
4.124
346,309
+0.07(+1.63%)
Apr 30, 2008
4.086
4.102
4.058
4.058
278,428
-0.02(-0.54%)
Apr 29, 2008
4.083
4.086
4.052
4.080
332,227
-0.00(-0.09%)
Apr 28, 2008
4.086
4.105
4.080
4.084
465,251
-0.00(-0.06%)
Apr 25, 2008
4.080
4.105
4.064
4.086
233,334
+0.02(+0.54%)
Apr 24, 2008
4.058
4.105
4.036
4.064
344,896
+0.01(+0.15%)
Apr 23, 2008
4.070
4.083
4.048
4.058
211,674
-0.00(-0.07%)
Apr 22, 2008
4.086
4.086
4.042
4.061
292,042
-0.04(-1.00%)
Apr 21, 2008
4.077
4.102
4.064
4.102
344,660
+0.02(+0.38%)
Apr 18, 2008
4.070
4.099
4.070
4.086
346,781
+0.05(+1.32%)
Apr 17, 2008
4.004
4.036
4.004
4.033
209,181
+0.00(+0.00%)
Apr 16, 2008
3.961
4.033
3.961
4.033
206,541
+0.09(+2.23%)
Apr 15, 2008
3.932
3.957
3.910
3.945
242,615
+0.02(+0.48%)
Apr 14, 2008
3.942
3.951
3.923
3.926
248,267
-0.01(-0.24%)
Apr 11, 2008
3.979
4.004
3.932
3.935
250,081
-0.08(-2.11%)
Apr 10, 2008
4.023
4.048
4.017
4.020
317,558
-0.00(-0.08%)
Apr 09, 2008
4.058
4.058
4.020
4.023
249,620
-0.03(-0.85%)
Apr 08, 2008
4.036
4.058
4.036
4.058
112,711
-0.01(-0.23%)
Apr 07, 2008
4.070
4.105
4.058
4.067
326,034
+0.02(+0.47%)
Apr 04, 2008
4.064
4.083
4.045
4.048
225,183
-0.03(-0.69%)
Apr 03, 2008
4.030
4.083
4.030
4.077
251,212
+0.01(+0.31%)
Apr 02, 2008
4.061
4.077
4.042
4.064
418,368
+0.00(+0.00%)
Apr 01, 2008
3.967
4.064
3.967
4.064
357,587
+0.14(+3.44%)
Mar 31, 2008
3.920
3.954
3.917
3.929
116,184
+0.00(+0.08%)
Mar 28, 2008
3.945
3.964
3.926
3.926
244,525
-0.02(-0.48%)
Mar 27, 2008
3.992
4.001
3.945
3.945
483,957
-0.03(-0.71%)
Mar 26, 2008
3.986
3.986
3.948
3.973
361,000
-0.03(-0.78%)
Mar 25, 2008
3.979
4.014
3.961
4.004
203,453
+0.01(+0.16%)
Mar 24, 2008
3.954
4.011
3.945
3.998
316,164
+0.07(+1.84%)
Mar 21, 2008
3.873
3.926
3.844
3.926
302,833
+0.00(+0.00%)
Mar 20, 2008
3.873
3.926
3.844
3.926
302,833
+0.03(+0.89%)
Mar 19, 2008
3.917
3.953
3.847
3.891
354,855
-0.02(-0.56%)
Mar 18, 2008
3.857
3.913
3.816
3.913
595,490
+0.12(+3.15%)
Mar 17, 2008
3.800
3.825
3.656
3.794
1,215,163
-0.07(-1.87%)
Mar 14, 2008
3.932
3.942
3.832
3.866
575,097
-0.06(-1.44%)
Mar 13, 2008
3.920
3.948
3.847
3.923
350,280
-0.01(-0.32%)
Mar 12, 2008
3.976
4.008
3.935
3.935
437,472
-0.05(-1.18%)
Mar 11, 2008
3.979
3.982
3.898
3.982
326,352
+0.09(+2.42%)
Mar 10, 2008
3.907
3.913
3.873
3.888
294,532
-0.03(-0.77%)
Mar 07, 2008
3.932
3.967
3.898
3.918
254,396
-0.02(-0.59%)
Mar 06, 2008
3.986
3.986
3.942
3.942
297,379
-0.06(-1.41%)
Mar 05, 2008
4.008
4.026
3.961
3.998
306,930
+0.03(+0.71%)
Mar 04, 2008
3.967
3.986
3.926
3.970
535,537
-0.06(-1.40%)
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
.