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: 4:10 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 (%)
Jun 30, 2008
3.728
3.753
3.706
3.722
303,124
+0.00(+0.08%)
Jun 27, 2008
3.744
3.759
3.703
3.719
371,381
-0.03(-0.92%)
Jun 26, 2008
3.791
3.816
3.753
3.753
517,002
-0.10(-2.53%)
Jun 25, 2008
3.832
3.888
3.832
3.851
1,521,438
+0.03(+0.66%)
Jun 24, 2008
3.832
3.847
3.781
3.825
877,609
-0.01(-0.33%)
Jun 23, 2008
3.825
3.857
3.816
3.838
846,254
+0.01(+0.16%)
Jun 20, 2008
3.873
3.873
3.816
3.832
1,111,702
-0.06(-1.66%)
Jun 19, 2008
3.888
3.907
3.860
3.896
836,820
+0.01(+0.13%)
Jun 18, 2008
3.913
3.913
3.866
3.891
768,406
-0.03(-0.88%)
Jun 17, 2008
3.973
3.973
3.926
3.926
608,327
-0.01(-0.24%)
Jun 16, 2008
3.939
3.967
3.879
3.935
1,103,309
-0.02(-0.48%)
Jun 13, 2008
3.932
3.957
3.907
3.954
246,430
+0.03(+0.88%)
Jun 12, 2008
3.910
3.954
3.904
3.920
291,028
+0.02(+0.41%)
Jun 11, 2008
3.964
3.967
3.901
3.904
415,523
-0.05(-1.28%)
Jun 10, 2008
3.961
3.976
3.926
3.954
474,286
-0.02(-0.47%)
Jun 09, 2008
3.992
3.992
3.942
3.973
211,232
+0.01(+0.32%)
Jun 06, 2008
4.058
4.058
3.961
3.961
378,160
-0.12(-2.85%)
Jun 05, 2008
4.030
4.083
4.017
4.077
233,109
+0.07(+1.72%)
Jun 04, 2008
3.995
4.030
3.982
4.008
346,645
+0.01(+0.24%)
Jun 03, 2008
4.036
4.042
3.973
3.998
583,979
-0.02(-0.55%)
Jun 02, 2008
4.048
4.052
4.004
4.020
716,065
-0.03(-0.70%)
May 30, 2008
4.055
4.068
4.042
4.048
357,671
+0.00(+0.08%)
May 29, 2008
4.020
4.064
4.020
4.045
487,188
+0.02(+0.47%)
May 28, 2008
4.036
4.042
4.004
4.026
470,303
+0.00(+0.08%)
May 27, 2008
3.998
4.026
3.995
4.023
280,575
+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
533,393
-0.06(-1.39%)
May 22, 2008
4.067
4.083
4.052
4.058
103,978
+0.00(+0.00%)
May 21, 2008
4.124
4.140
4.055
4.058
268,922
-0.07(-1.67%)
May 20, 2008
4.130
4.140
4.114
4.127
220,055
-0.02(-0.53%)
May 19, 2008
4.146
4.193
4.146
4.149
257,698
+0.00(+0.00%)
May 16, 2008
4.146
4.155
4.124
4.149
326,322
-0.00(-0.08%)
May 15, 2008
4.118
4.158
4.102
4.152
118,538
+0.03(+0.76%)
May 14, 2008
4.108
4.152
4.108
4.121
170,064
+0.01(+0.23%)
May 13, 2008
4.099
4.111
4.074
4.111
241,292
+0.01(+0.23%)
May 12, 2008
4.092
4.114
4.076
4.102
211,932
+0.02(+0.54%)
May 09, 2008
4.077
4.094
4.055
4.080
200,989
-0.03(-0.76%)
May 08, 2008
4.105
4.124
4.083
4.111
167,577
+0.01(+0.33%)
May 07, 2008
4.155
4.168
4.089
4.098
369,079
-0.06(-1.38%)
May 06, 2008
4.111
4.168
4.096
4.155
314,933
+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
204,931
+0.02(+0.53%)
May 01, 2008
4.055
4.127
4.055
4.124
346,311
+0.07(+1.63%)
Apr 30, 2008
4.086
4.102
4.058
4.058
278,429
-0.02(-0.54%)
Apr 29, 2008
4.083
4.086
4.052
4.080
332,228
-0.00(-0.09%)
Apr 28, 2008
4.086
4.105
4.080
4.084
465,253
-0.00(-0.06%)
Apr 25, 2008
4.080
4.105
4.064
4.086
233,335
+0.02(+0.54%)
Apr 24, 2008
4.058
4.105
4.036
4.064
344,897
+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
292,044
-0.04(-1.00%)
Apr 21, 2008
4.077
4.102
4.064
4.102
344,661
+0.02(+0.38%)
Apr 18, 2008
4.070
4.099
4.070
4.086
346,782
+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
206,542
+0.09(+2.23%)
Apr 15, 2008
3.932
3.957
3.910
3.945
242,616
+0.02(+0.48%)
Apr 14, 2008
3.942
3.951
3.923
3.926
248,268
-0.01(-0.24%)
Apr 11, 2008
3.979
4.004
3.932
3.935
250,082
-0.08(-2.11%)
Apr 10, 2008
4.023
4.048
4.017
4.020
317,560
-0.00(-0.08%)
Apr 09, 2008
4.058
4.058
4.020
4.023
249,621
-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
326,035
+0.02(+0.47%)
Apr 04, 2008
4.064
4.083
4.045
4.048
225,184
-0.03(-0.69%)
Apr 03, 2008
4.030
4.083
4.030
4.077
251,213
+0.01(+0.31%)
Apr 02, 2008
4.061
4.077
4.042
4.064
418,370
+0.00(+0.00%)
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
.