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 31, 2006
4.058
4.067
4.052
4.067
229,562
-0.01(-0.15%)
Jul 28, 2006
4.048
4.074
4.045
4.074
433,016
+0.04(+1.01%)
Jul 27, 2006
4.045
4.064
4.020
4.033
326,991
-0.02(-0.47%)
Jul 26, 2006
4.020
4.058
4.014
4.052
246,118
+0.01(+0.16%)
Jul 25, 2006
4.008
4.048
4.001
4.045
290,057
+0.03(+0.78%)
Jul 24, 2006
3.973
4.026
3.973
4.014
333,358
+0.05(+1.35%)
Jul 21, 2006
3.979
3.986
3.942
3.961
271,272
-0.03(-0.71%)
Jul 20, 2006
4.026
4.045
3.982
3.989
241,661
-0.03(-0.86%)
Jul 19, 2006
3.939
4.030
3.939
4.023
246,755
+0.08(+1.99%)
Jul 18, 2006
3.942
3.961
3.923
3.945
188,171
-0.01(-0.24%)
Jul 17, 2006
3.935
3.964
3.934
3.954
329,856
+0.00(+0.08%)
Jul 14, 2006
3.967
3.986
3.935
3.951
192,947
-0.03(-0.63%)
Jul 13, 2006
4.020
4.020
3.973
3.976
214,279
-0.05(-1.25%)
Jul 12, 2006
4.080
4.080
4.026
4.026
125,129
-0.05(-1.23%)
Jul 11, 2006
4.052
4.077
4.036
4.077
94,244
+0.01(+0.31%)
Jul 10, 2006
4.061
4.086
4.052
4.064
106,343
+0.00(+0.00%)
Jul 07, 2006
4.070
4.092
4.061
4.064
133,407
-0.03(-0.84%)
Jul 06, 2006
4.064
4.102
4.064
4.099
183,395
+0.01(+0.23%)
Jul 05, 2006
4.055
4.089
4.023
4.089
927,801
+0.00(+0.08%)
Jul 03, 2006
4.070
4.086
4.052
4.086
224,786
+0.04(+1.09%)
Jun 30, 2006
4.055
4.070
4.042
4.042
242,934
-0.01(-0.16%)
Jun 29, 2006
3.982
4.058
3.977
4.048
310,434
+0.08(+1.98%)
Jun 28, 2006
3.948
3.970
3.948
3.970
234,019
+0.01(+0.24%)
Jun 27, 2006
3.976
3.982
3.945
3.961
200,270
-0.02(-0.39%)
Jun 26, 2006
3.967
3.979
3.961
3.976
164,609
+0.01(+0.16%)
Jun 23, 2006
3.948
3.986
3.948
3.970
217,145
+0.01(+0.16%)
Jun 22, 2006
3.970
3.989
3.935
3.964
239,751
-0.02(-0.47%)
Jun 21, 2006
3.957
4.001
3.957
3.982
226,696
+0.03(+0.63%)
Jun 20, 2006
3.970
3.992
3.942
3.957
290,694
-0.01(-0.16%)
Jun 19, 2006
3.973
3.986
3.951
3.964
1,193,023
+0.01(+0.16%)
Jun 16, 2006
3.957
3.976
3.945
3.957
236,885
-0.02(-0.47%)
Jun 15, 2006
3.917
3.989
3.917
3.976
612,590
+0.07(+1.69%)
Jun 14, 2006
3.913
3.935
3.885
3.910
286,873
-0.01(-0.16%)
Jun 13, 2006
3.913
3.961
3.910
3.917
388,122
-0.04(-0.95%)
Jun 12, 2006
4.004
4.008
3.948
3.954
216,826
-0.05(-1.18%)
Jun 09, 2006
4.014
4.023
3.995
4.001
156,968
-0.03(-0.70%)
Jun 08, 2006
4.014
4.030
3.945
4.030
317,757
+0.01(+0.23%)
Jun 07, 2006
4.023
4.058
4.014
4.020
226,696
-0.01(-0.23%)
Jun 06, 2006
4.039
4.058
4.014
4.030
175,116
-0.03(-0.62%)
Jun 05, 2006
4.089
4.102
4.042
4.055
240,069
-0.05(-1.22%)
Jun 02, 2006
4.124
4.124
4.083
4.105
255,670
+0.00(+0.00%)
Jun 01, 2006
4.061
4.111
4.055
4.105
381,754
+0.05(+1.32%)
May 31, 2006
4.048
4.058
4.033
4.052
151,874
+0.02(+0.47%)
May 30, 2006
4.074
4.074
4.033
4.033
259,173
-0.06(-1.38%)
May 26, 2006
4.086
4.089
4.061
4.089
219,692
+0.03(+0.85%)
May 25, 2006
4.036
4.064
4.026
4.055
199,633
+0.03(+0.86%)
May 24, 2006
3.992
4.042
3.976
4.020
214,597
+0.01(+0.23%)
May 23, 2006
4.058
4.067
4.011
4.011
298,017
-0.03(-0.62%)
May 22, 2006
4.030
4.042
4.001
4.036
360,104
-0.02(-0.46%)
May 19, 2006
4.058
4.061
4.011
4.055
610,362
+0.01(+0.16%)
May 18, 2006
4.077
4.083
4.045
4.048
346,731
-0.01(-0.15%)
May 17, 2006
4.092
4.096
4.048
4.055
268,724
-0.05(-1.30%)
May 16, 2006
4.127
4.130
4.102
4.108
291,967
-0.03(-0.61%)
May 15, 2006
4.121
4.136
4.108
4.133
246,118
-0.00(-0.08%)
May 12, 2006
4.152
4.165
4.130
4.136
355,328
-0.03(-0.60%)
May 11, 2006
4.218
4.229
4.140
4.162
386,530
-0.06(-1.49%)
May 10, 2006
4.209
4.234
4.209
4.224
133,725
+0.01(+0.22%)
May 09, 2006
4.215
4.234
4.212
4.215
124,173
-0.02(-0.37%)
May 08, 2006
4.246
4.246
4.218
4.231
267,451
-0.02(-0.37%)
May 05, 2006
4.218
4.249
4.218
4.246
203,135
+0.04(+0.90%)
May 04, 2006
4.183
4.225
4.183
4.209
359,785
+0.01(+0.30%)
May 03, 2006
4.202
4.209
4.187
4.196
219,055
-0.02(-0.45%)
May 02, 2006
4.193
4.231
4.193
4.215
266,496
+0.03(+0.60%)
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
.