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
-0.02 (-0.10%)
Official Closing 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, 2007
4.633
4.648
4.554
4.554
332,084
-0.05(-1.09%)
Jul 30, 2007
4.564
4.608
4.507
4.604
314,890
+0.06(+1.31%)
Jul 27, 2007
4.601
4.620
4.513
4.545
654,934
-0.08(-1.63%)
Jul 26, 2007
4.689
4.692
4.567
4.620
450,844
-0.10(-2.06%)
Jul 25, 2007
4.721
4.749
4.695
4.717
264,903
+0.01(+0.27%)
Jul 24, 2007
4.780
4.790
4.692
4.705
222,238
-0.11(-2.22%)
Jul 23, 2007
4.805
4.824
4.787
4.812
113,347
+0.04(+0.79%)
Jul 20, 2007
4.796
4.809
4.761
4.774
163,335
-0.04(-0.91%)
Jul 19, 2007
4.812
4.837
4.805
4.818
145,187
+0.02(+0.39%)
Jul 18, 2007
4.802
4.812
4.768
4.799
139,774
-0.02(-0.46%)
Jul 17, 2007
4.815
4.834
4.805
4.821
149,007
-0.01(-0.13%)
Jul 16, 2007
4.809
4.837
4.809
4.827
236,247
-0.00(-0.07%)
Jul 13, 2007
4.802
4.831
4.796
4.831
392,897
+0.03(+0.59%)
Jul 12, 2007
4.736
4.802
4.736
4.802
228,924
+0.08(+1.66%)
Jul 11, 2007
4.711
4.755
4.705
4.724
188,170
-0.01(-0.20%)
Jul 10, 2007
4.755
4.774
4.721
4.733
217,144
-0.05(-1.12%)
Jul 09, 2007
4.768
4.787
4.761
4.787
148,052
+0.03(+0.66%)
Jul 06, 2007
4.730
4.755
4.727
4.755
163,017
+0.03(+0.60%)
Jul 05, 2007
4.724
4.733
4.717
4.727
170,340
+0.01(+0.13%)
Jul 03, 2007
4.743
4.752
4.717
4.721
91,060
+0.00(+0.07%)
Jul 02, 2007
4.683
4.724
4.683
4.717
106,343
+0.04(+0.87%)
Jun 29, 2007
4.680
4.708
4.642
4.677
136,590
+0.00(+0.00%)
Jun 28, 2007
4.677
4.699
4.661
4.677
188,807
-0.01(-0.27%)
Jun 27, 2007
4.633
4.689
4.626
4.689
467,082
+0.03(+0.67%)
Jun 26, 2007
4.661
4.683
4.651
4.658
133,406
-0.01(-0.13%)
Jun 25, 2007
4.655
4.705
4.651
4.664
183,076
-0.00(-0.03%)
Jun 22, 2007
4.680
4.702
4.604
4.665
378,887
-0.04(-0.84%)
Jun 21, 2007
4.714
4.724
4.673
4.705
470,266
-0.02(-0.40%)
Jun 20, 2007
4.749
4.755
4.721
4.724
332,720
-0.03(-0.59%)
Jun 19, 2007
4.717
4.758
4.714
4.752
203,771
+0.02(+0.33%)
Jun 18, 2007
4.752
4.758
4.721
4.736
167,793
-0.01(-0.13%)
Jun 15, 2007
4.727
4.749
4.721
4.743
219,372
+0.04(+0.94%)
Jun 14, 2007
4.670
4.708
4.670
4.699
149,644
+0.03(+0.57%)
Jun 13, 2007
4.648
4.673
4.623
4.672
148,371
+0.04(+0.78%)
Jun 12, 2007
4.655
4.661
4.630
4.636
206,318
-0.04(-0.87%)
Jun 11, 2007
4.658
4.689
4.651
4.677
111,437
+0.02(+0.40%)
Jun 08, 2007
4.589
4.658
4.582
4.658
290,374
+0.06(+1.30%)
Jun 07, 2007
4.651
4.670
4.598
4.598
189,443
-0.08(-1.68%)
Jun 06, 2007
4.677
4.689
4.648
4.677
221,283
-0.04(-0.80%)
Jun 05, 2007
4.708
4.717
4.695
4.714
172,569
-0.02(-0.40%)
Jun 04, 2007
4.708
4.733
4.699
4.733
228,606
+0.03(+0.60%)
Jun 01, 2007
4.711
4.733
4.695
4.705
429,830
+0.01(+0.20%)
May 31, 2007
4.699
4.705
4.683
4.695
253,122
+0.00(+0.07%)
May 30, 2007
4.655
4.692
4.636
4.692
338,133
+0.03(+0.67%)
May 29, 2007
4.667
4.695
4.651
4.661
162,380
-0.01(-0.13%)
May 25, 2007
4.648
4.667
4.639
4.667
142,003
+0.03(+0.54%)
May 24, 2007
4.683
4.702
4.633
4.642
334,631
-0.05(-1.00%)
May 23, 2007
4.695
4.711
4.686
4.689
433,014
+0.00(+0.07%)
May 22, 2007
4.689
4.702
4.686
4.686
196,130
+0.01(+0.20%)
May 21, 2007
4.677
4.705
4.667
4.677
301,836
+0.01(+0.20%)
May 18, 2007
4.658
4.667
4.651
4.667
183,394
+0.03(+0.54%)
May 17, 2007
4.648
4.658
4.633
4.642
222,238
-0.01(-0.14%)
May 16, 2007
4.626
4.648
4.620
4.648
240,386
+0.01(+0.14%)
May 15, 2007
4.645
4.667
4.642
4.642
230,516
-0.02(-0.40%)
May 14, 2007
4.648
4.673
4.648
4.661
118,123
+0.01(+0.27%)
May 11, 2007
4.623
4.664
4.623
4.648
195,174
+0.03(+0.68%)
May 10, 2007
4.664
4.670
4.617
4.617
298,334
-0.06(-1.28%)
May 09, 2007
4.639
4.686
4.636
4.677
226,695
+0.04(+0.81%)
May 08, 2007
4.626
4.651
4.626
4.639
225,103
+0.00(+0.00%)
May 07, 2007
4.636
4.664
4.636
4.639
517,388
+0.01(+0.13%)
May 04, 2007
4.636
4.658
4.633
4.633
277,002
-0.01(-0.20%)
May 03, 2007
4.633
4.645
4.617
4.642
213,323
+0.01(+0.27%)
May 02, 2007
4.601
4.642
4.601
4.630
203,134
+0.03(+0.61%)
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
.