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 29, 2005
4.193
4.193
4.165
4.174
206,000
-0.01(-0.30%)
Jul 28, 2005
4.171
4.190
4.165
4.187
230,516
+0.02(+0.53%)
Jul 27, 2005
4.149
4.184
4.149
4.165
323,487
+0.02(+0.45%)
Jul 26, 2005
4.152
4.168
4.143
4.146
145,505
-0.01(-0.15%)
Jul 25, 2005
4.146
4.165
4.143
4.152
196,766
+0.00(+0.08%)
Jul 22, 2005
4.146
4.152
4.133
4.149
149,007
+0.00(+0.08%)
Jul 21, 2005
4.165
4.168
4.092
4.146
342,909
-0.02(-0.45%)
Jul 20, 2005
4.143
4.171
4.136
4.165
166,837
+0.01(+0.23%)
Jul 19, 2005
4.143
4.165
4.140
4.155
200,269
+0.02(+0.53%)
Jul 18, 2005
4.152
4.155
4.130
4.133
160,470
-0.02(-0.45%)
Jul 15, 2005
4.152
4.158
4.146
4.152
101,567
-0.01(-0.15%)
Jul 14, 2005
4.158
4.171
4.149
4.158
321,258
+0.01(+0.23%)
Jul 13, 2005
4.140
4.152
4.130
4.149
206,000
+0.01(+0.30%)
Jul 12, 2005
4.105
4.143
4.105
4.136
180,528
+0.03(+0.69%)
Jul 11, 2005
4.086
4.127
4.086
4.108
294,832
+0.02(+0.54%)
Jul 08, 2005
4.067
4.096
4.055
4.086
325,397
+0.02(+0.54%)
Jul 07, 2005
4.036
4.064
4.033
4.064
275,091
-0.00(-0.08%)
Jul 06, 2005
4.080
4.083
4.055
4.067
198,358
-0.01(-0.23%)
Jul 05, 2005
4.048
4.080
4.048
4.077
335,267
+0.03(+0.78%)
Jul 01, 2005
4.048
4.064
4.045
4.045
208,229
+0.00(+0.08%)
Jun 30, 2005
4.083
4.083
4.039
4.042
258,216
-0.02(-0.46%)
Jun 29, 2005
4.083
4.083
4.052
4.061
208,865
-0.02(-0.39%)
Jun 28, 2005
4.061
4.080
4.058
4.077
134,361
+0.03(+0.85%)
Jun 27, 2005
4.048
4.052
4.039
4.042
187,851
-0.01(-0.31%)
Jun 24, 2005
4.083
4.083
4.042
4.055
195,174
-0.03(-0.69%)
Jun 23, 2005
4.121
4.121
4.083
4.083
226,377
-0.04(-0.91%)
Jun 22, 2005
4.121
4.127
4.111
4.121
117,168
+0.01(+0.31%)
Jun 21, 2005
4.108
4.127
4.105
4.108
238,476
+0.00(+0.00%)
Jun 20, 2005
4.096
4.121
4.080
4.108
442,566
-0.01(-0.30%)
Jun 17, 2005
4.108
4.130
4.108
4.121
183,394
+0.02(+0.54%)
Jun 16, 2005
4.083
4.111
4.083
4.099
157,604
+0.02(+0.38%)
Jun 15, 2005
4.086
4.086
4.061
4.083
218,417
+0.00(+0.00%)
Jun 14, 2005
4.080
4.092
4.055
4.083
194,219
+0.01(+0.23%)
Jun 13, 2005
4.042
4.089
4.039
4.074
230,516
+0.01(+0.23%)
Jun 10, 2005
4.061
4.077
4.048
4.064
199,632
+0.00(+0.08%)
Jun 09, 2005
4.058
4.077
4.036
4.061
202,179
+0.00(+0.08%)
Jun 08, 2005
4.070
4.074
4.039
4.058
211,731
-0.00(-0.08%)
Jun 07, 2005
4.064
4.092
4.058
4.061
272,226
+0.01(+0.23%)
Jun 06, 2005
4.064
4.074
4.038
4.052
138,819
-0.01(-0.23%)
Jun 03, 2005
4.077
4.102
4.052
4.061
92,970
-0.04(-0.92%)
Jun 02, 2005
4.089
4.099
4.061
4.099
159,514
+0.02(+0.38%)
Jun 01, 2005
4.042
4.111
4.036
4.083
369,972
+0.05(+1.17%)
May 31, 2005
4.052
4.070
4.036
4.036
153,783
-0.03(-0.70%)
May 27, 2005
4.045
4.067
4.045
4.064
149,963
+0.01(+0.31%)
May 26, 2005
4.048
4.055
4.036
4.052
227,969
+0.02(+0.39%)
May 25, 2005
4.039
4.045
4.014
4.036
213,960
-0.01(-0.31%)
May 24, 2005
4.033
4.052
4.026
4.048
212,368
+0.00(+0.00%)
May 23, 2005
4.030
4.052
4.030
4.048
276,365
+0.02(+0.55%)
May 20, 2005
4.026
4.030
4.014
4.026
231,790
-0.01(-0.23%)
May 19, 2005
4.036
4.039
4.023
4.036
150,918
+0.01(+0.23%)
May 18, 2005
4.004
4.036
4.004
4.026
262,037
+0.03(+0.87%)
May 17, 2005
3.976
3.998
3.961
3.992
118,760
-0.00(-0.08%)
May 16, 2005
3.954
4.001
3.951
3.995
181,165
+0.05(+1.35%)
May 13, 2005
3.970
3.989
3.920
3.942
676,903
-0.04(-0.95%)
May 12, 2005
4.011
4.020
3.973
3.979
90,105
-0.03(-0.78%)
May 11, 2005
3.998
4.017
3.973
4.011
121,626
+0.02(+0.55%)
May 10, 2005
4.020
4.020
3.979
3.989
154,739
-0.04(-1.09%)
May 09, 2005
4.001
4.033
4.001
4.033
106,024
+0.02(+0.47%)
May 06, 2005
4.017
4.036
4.014
4.014
135,953
+0.01(+0.31%)
May 05, 2005
4.014
4.020
3.992
4.001
166,837
-0.01(-0.16%)
May 04, 2005
3.973
4.008
3.973
4.008
108,890
+0.04(+1.11%)
May 03, 2005
3.957
3.986
3.957
3.964
222,875
-0.00(-0.08%)
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
.