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 (%)
Jul 31, 2002
3.549
3.593
3.518
3.587
609,088
+0.04(+1.06%)
Jul 30, 2002
3.558
3.571
3.480
3.549
1,345,853
-0.01(-0.26%)
Jul 29, 2002
3.417
3.558
3.417
3.558
436,837
+0.17(+5.10%)
Jul 26, 2002
3.376
3.401
3.329
3.386
178,300
+0.01(+0.28%)
Jul 25, 2002
3.317
3.395
3.301
3.376
527,261
+0.01(+0.28%)
Jul 24, 2002
3.204
3.386
3.144
3.367
680,090
+0.14(+4.18%)
Jul 23, 2002
3.273
3.361
3.219
3.232
879,087
-0.07(-2.00%)
Jul 22, 2002
3.313
3.379
3.282
3.298
995,300
-0.08(-2.33%)
Jul 19, 2002
3.458
3.461
3.376
3.376
845,337
-0.20(-5.62%)
Jul 17, 2002
3.546
3.637
3.527
3.577
710,974
+0.00(+0.00%)
Jul 12, 2002
3.596
3.606
3.549
3.577
987,022
+0.00(+0.09%)
Jul 11, 2002
3.593
3.612
3.521
3.574
619,277
-0.04(-1.13%)
Jul 10, 2002
3.737
3.753
3.587
3.615
487,461
-0.13(-3.36%)
Jul 09, 2002
3.775
3.810
3.741
3.741
293,878
-0.05(-1.41%)
Jul 08, 2002
3.825
3.838
3.781
3.794
484,914
-0.01(-0.25%)
Jul 05, 2002
3.728
3.816
3.712
3.803
230,835
+0.07(+1.76%)
Jul 04, 2002
3.716
3.750
3.646
3.737
756,823
+0.00(+0.00%)
Jul 03, 2002
3.716
3.750
3.646
3.737
756,823
-0.03(-0.67%)
Jul 02, 2002
3.810
3.813
3.706
3.763
414,867
-0.05(-1.40%)
Jul 01, 2002
3.835
3.866
3.816
3.816
343,547
-0.03(-0.90%)
Jun 28, 2002
3.816
3.873
3.816
3.851
361,059
+0.02(+0.41%)
Jun 27, 2002
3.810
3.847
3.778
3.835
191,036
+0.05(+1.24%)
Jun 26, 2002
3.533
3.803
3.533
3.788
885,454
-0.06(-1.55%)
Jun 25, 2002
3.891
3.920
3.847
3.847
391,625
-0.04(-1.05%)
Jun 21, 2002
3.926
3.929
3.882
3.888
241,979
-0.05(-1.28%)
Jun 20, 2002
3.961
3.976
3.939
3.939
349,597
-0.02(-0.48%)
Jun 19, 2002
4.004
4.004
3.957
3.957
244,845
-0.05(-1.18%)
Jun 18, 2002
3.973
4.036
3.973
4.004
332,722
+0.02(+0.39%)
Jun 17, 2002
3.917
3.989
3.913
3.989
405,952
+0.08(+2.01%)
Jun 14, 2002
3.917
3.923
3.885
3.910
394,172
-0.06(-1.50%)
Jun 12, 2002
3.973
3.973
3.910
3.970
384,302
-0.00(-0.08%)
Jun 11, 2002
4.023
4.045
3.973
3.973
371,566
-0.05(-1.17%)
Jun 10, 2002
3.976
4.048
3.976
4.020
445,433
+0.01(+0.31%)
Jun 07, 2002
4.061
4.061
3.989
4.008
385,257
-0.06(-1.47%)
Jun 06, 2002
4.086
4.099
4.061
4.067
291,649
-0.02(-0.38%)
Jun 05, 2002
4.064
4.096
4.064
4.083
286,554
-0.08(-1.89%)
May 31, 2002
4.124
4.193
4.121
4.162
239,751
-0.05(-1.19%)
May 28, 2002
4.209
4.240
4.193
4.212
279,231
-0.02(-0.45%)
May 27, 2002
4.227
4.243
4.212
4.231
277,003
+0.00(+0.00%)
May 24, 2002
4.227
4.243
4.212
4.231
277,003
+0.00(+0.07%)
May 23, 2002
4.199
4.231
4.199
4.227
246,437
+0.02(+0.45%)
May 22, 2002
4.209
4.218
4.202
4.209
363,924
+0.00(+0.00%)
May 21, 2002
4.231
4.253
4.209
4.209
296,106
-0.02(-0.37%)
May 20, 2002
4.243
4.259
4.221
4.224
129,904
-0.03(-0.74%)
May 17, 2002
4.246
4.300
4.227
4.256
214,916
+0.02(+0.37%)
May 16, 2002
4.227
4.262
4.227
4.240
216,189
+0.00(+0.00%)
May 15, 2002
4.271
4.284
4.240
4.240
327,946
-0.06(-1.39%)
May 14, 2002
4.240
4.303
4.240
4.300
259,491
+0.08(+1.94%)
May 13, 2002
4.199
4.240
4.199
4.218
233,701
-0.01(-0.15%)
May 10, 2002
4.275
4.278
4.218
4.224
415,823
-0.04(-0.88%)
May 09, 2002
4.297
4.303
4.256
4.262
232,109
-0.01(-0.22%)
May 08, 2002
4.234
4.300
4.234
4.271
277,321
+0.06(+1.49%)
May 07, 2002
4.215
4.268
4.183
4.209
220,647
-0.00(-0.07%)
May 06, 2002
4.240
4.240
4.209
4.212
176,708
-0.02(-0.45%)
May 03, 2002
4.284
4.284
4.218
4.231
146,143
-0.05(-1.25%)
May 02, 2002
4.243
4.300
4.243
4.284
202,817
+0.01(+0.22%)
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
.