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 (%)
Jul 30, 2004
3.879
3.907
3.876
3.901
155,694
+0.01(+0.24%)
Jul 29, 2004
3.873
3.901
3.847
3.891
220,010
+0.04(+1.14%)
Jul 28, 2004
3.869
3.882
3.844
3.847
353,736
-0.03(-0.73%)
Jul 27, 2004
3.869
3.879
3.847
3.876
203,135
+0.02(+0.49%)
Jul 26, 2004
3.844
3.857
3.835
3.857
156,331
+0.00(+0.08%)
Jul 23, 2004
3.885
3.885
3.841
3.854
211,413
-0.03(-0.73%)
Jul 22, 2004
3.888
3.895
3.854
3.882
200,588
-0.01(-0.24%)
Jul 21, 2004
3.932
3.945
3.882
3.891
359,785
-0.02(-0.48%)
Jul 20, 2004
3.879
3.913
3.873
3.910
185,942
+0.03(+0.65%)
Jul 19, 2004
3.879
3.891
3.851
3.885
149,645
+0.01(+0.16%)
Jul 16, 2004
3.926
3.926
3.879
3.879
242,934
-0.02(-0.48%)
Jul 15, 2004
3.898
3.929
3.895
3.898
172,251
-0.01(-0.24%)
Jul 14, 2004
3.895
3.954
3.888
3.907
184,031
-0.02(-0.48%)
Jul 13, 2004
3.939
3.948
3.925
3.926
136,909
-0.01(-0.32%)
Jul 12, 2004
3.939
3.942
3.904
3.939
149,963
+0.02(+0.40%)
Jul 09, 2004
3.913
3.942
3.910
3.923
153,466
+0.00(+0.00%)
Jul 08, 2004
3.939
3.951
3.923
3.923
155,376
-0.02(-0.48%)
Jul 07, 2004
3.951
3.951
3.929
3.942
92,971
+0.00(+0.00%)
Jul 06, 2004
3.967
3.967
3.932
3.942
209,503
-0.03(-0.71%)
Jul 02, 2004
3.967
3.986
3.951
3.970
137,864
+0.00(+0.08%)
Jul 01, 2004
3.995
3.995
3.961
3.967
232,746
-0.03(-0.71%)
Jun 30, 2004
3.982
4.001
3.982
3.995
129,268
+0.01(+0.16%)
Jun 29, 2004
3.957
3.998
3.957
3.989
186,579
+0.03(+0.71%)
Jun 28, 2004
3.982
3.995
3.951
3.961
226,378
-0.03(-0.79%)
Jun 25, 2004
3.979
3.992
3.979
3.992
153,147
+0.01(+0.24%)
Jun 24, 2004
3.976
3.989
3.973
3.982
80,872
+0.01(+0.24%)
Jun 23, 2004
3.951
3.973
3.942
3.973
201,862
+0.03(+0.64%)
Jun 22, 2004
3.935
3.954
3.917
3.948
201,543
-0.00(-0.08%)
Jun 21, 2004
3.935
3.964
3.935
3.951
170,659
-0.01(-0.24%)
Jun 18, 2004
3.910
3.964
3.910
3.961
174,161
+0.02(+0.40%)
Jun 17, 2004
3.926
3.945
3.901
3.945
232,427
+0.01(+0.24%)
Jun 16, 2004
3.910
3.939
3.907
3.935
117,487
+0.01(+0.32%)
Jun 15, 2004
3.923
3.939
3.907
3.923
153,784
+0.02(+0.56%)
Jun 14, 2004
3.935
3.935
3.895
3.901
203,772
-0.04(-1.11%)
Jun 10, 2004
3.926
3.961
3.926
3.945
188,489
+0.03(+0.64%)
Jun 09, 2004
3.954
3.954
3.913
3.920
128,631
-0.03(-0.87%)
Jun 08, 2004
3.942
3.976
3.942
3.954
264,904
-0.00(-0.08%)
Jun 07, 2004
3.920
3.957
3.920
3.957
246,118
+0.04(+1.04%)
Jun 04, 2004
3.904
3.932
3.904
3.917
155,694
+0.03(+0.81%)
Jun 03, 2004
3.898
3.913
3.885
3.885
118,761
-0.02(-0.40%)
Jun 02, 2004
3.888
3.910
3.879
3.901
175,753
+0.02(+0.57%)
Jun 01, 2004
3.863
3.888
3.854
3.879
468,676
+0.01(+0.16%)
May 28, 2004
3.863
3.891
3.851
3.873
280,823
+0.01(+0.16%)
May 27, 2004
3.857
3.879
3.854
3.866
129,268
+0.02(+0.49%)
May 26, 2004
3.863
3.863
3.835
3.847
215,553
+0.00(+0.08%)
May 25, 2004
3.803
3.857
3.794
3.844
192,947
+0.04(+0.99%)
May 24, 2004
3.810
3.829
3.800
3.807
168,430
+0.02(+0.41%)
May 21, 2004
3.791
3.810
3.775
3.791
186,579
+0.00(+0.08%)
May 20, 2004
3.781
3.800
3.769
3.788
294,196
-0.01(-0.17%)
May 19, 2004
3.816
3.838
3.794
3.794
232,746
+0.00(+0.00%)
May 18, 2004
3.781
3.816
3.781
3.794
93,926
+0.00(+0.08%)
May 17, 2004
3.791
3.816
3.756
3.791
159,515
-0.03(-0.82%)
May 14, 2004
3.825
3.851
3.810
3.822
171,614
-0.01(-0.25%)
May 13, 2004
3.847
3.876
3.810
3.832
300,564
-0.06(-1.61%)
May 12, 2004
3.825
3.895
3.781
3.895
278,913
+0.07(+1.89%)
May 11, 2004
3.854
3.882
3.800
3.822
299,609
-0.02(-0.41%)
May 10, 2004
3.891
3.891
3.769
3.838
355,964
-0.08(-1.93%)
May 07, 2004
3.929
3.945
3.910
3.913
255,033
-0.04(-1.03%)
May 06, 2004
3.964
3.964
3.929
3.954
96,473
-0.02(-0.47%)
May 05, 2004
3.957
3.976
3.939
3.973
170,977
+0.00(+0.08%)
May 04, 2004
3.957
3.979
3.929
3.970
190,399
+0.01(+0.16%)
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
.