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, 2009
2.905
2.918
2.886
2.908
255,712
+0.01(+0.32%)
Jul 30, 2009
2.877
2.927
2.877
2.899
468,396
+0.03(+1.00%)
Jul 29, 2009
2.889
2.889
2.849
2.870
424,906
-0.01(-0.34%)
Jul 28, 2009
2.883
2.962
2.846
2.880
1,232,644
+0.03(+0.88%)
Jul 27, 2009
2.839
2.858
2.836
2.855
309,578
+0.01(+0.22%)
Jul 24, 2009
2.811
2.849
2.808
2.849
2,642
+0.01(+0.44%)
Jul 23, 2009
2.780
2.839
2.773
2.836
536,389
+0.06(+2.26%)
Jul 22, 2009
2.776
2.792
2.758
2.773
276,551
-0.01(-0.34%)
Jul 21, 2009
2.789
2.792
2.748
2.783
346,871
+0.01(+0.34%)
Jul 20, 2009
2.742
2.780
2.732
2.773
487,659
+0.04(+1.49%)
Jul 17, 2009
2.714
2.736
2.701
2.732
533,504
+0.02(+0.58%)
Jul 16, 2009
2.688
2.720
2.676
2.717
349,068
+0.03(+1.05%)
Jul 15, 2009
2.629
2.688
2.629
2.688
400,759
+0.08(+3.01%)
Jul 14, 2009
2.601
2.610
2.579
2.610
305,591
+0.03(+0.97%)
Jul 13, 2009
2.541
2.585
2.541
2.585
251,939
+0.06(+2.24%)
Jul 10, 2009
2.541
2.544
2.525
2.528
243,380
-0.01(-0.49%)
Jul 09, 2009
2.563
2.575
2.541
2.541
273,968
-0.01(-0.25%)
Jul 08, 2009
2.560
2.569
2.528
2.547
503,779
+0.00(+0.12%)
Jul 07, 2009
2.594
2.594
2.544
2.544
634,353
-0.05(-1.82%)
Jul 06, 2009
2.585
2.604
2.572
2.591
203,288
-0.02(-0.72%)
Jul 02, 2009
2.629
2.629
2.601
2.610
357,856
-0.05(-2.00%)
Jul 01, 2009
2.657
2.670
2.651
2.663
242,282
+0.03(+0.95%)
Jun 30, 2009
2.670
2.670
2.623
2.638
338,325
-0.02(-0.83%)
Jun 29, 2009
2.648
2.670
2.632
2.660
347,565
+0.02(+0.83%)
Jun 26, 2009
2.641
2.648
2.629
2.638
214,336
-0.01(-0.24%)
Jun 25, 2009
2.613
2.651
2.613
2.645
313,172
+0.05(+1.81%)
Jun 24, 2009
2.610
2.629
2.582
2.597
289,780
+0.01(+0.24%)
Jun 23, 2009
2.575
2.597
2.569
2.591
412,677
+0.01(+0.49%)
Jun 22, 2009
2.626
2.632
2.572
2.579
514,025
-0.08(-2.84%)
Jun 19, 2009
2.648
2.673
2.626
2.654
343,334
+0.02(+0.60%)
Jun 18, 2009
2.619
2.645
2.607
2.638
343,846
+0.02(+0.72%)
Jun 17, 2009
2.626
2.641
2.601
2.619
331,423
-0.00(-0.12%)
Jun 16, 2009
2.657
2.663
2.619
2.623
448,678
-0.03(-1.07%)
Jun 15, 2009
2.698
2.698
2.626
2.651
467,660
-0.07(-2.65%)
Jun 12, 2009
2.710
2.732
2.704
2.723
274,236
-0.01(-0.34%)
Jun 11, 2009
2.710
2.758
2.707
2.732
355,089
+0.02(+0.81%)
Jun 10, 2009
2.732
2.742
2.692
2.710
477,706
-0.01(-0.46%)
Jun 09, 2009
2.723
2.723
2.695
2.723
202,240
+0.03(+0.93%)
Jun 08, 2009
2.685
2.717
2.667
2.698
432,436
-0.01(-0.46%)
Jun 05, 2009
2.726
2.742
2.704
2.710
323,880
+0.01(+0.35%)
Jun 04, 2009
2.720
2.720
2.676
2.701
358,585
+0.02(+0.70%)
Jun 03, 2009
2.701
2.710
2.670
2.682
424,980
-0.05(-1.84%)
Jun 02, 2009
2.714
2.745
2.704
2.732
419,920
+0.01(+0.46%)
Jun 01, 2009
2.685
2.735
2.673
2.720
724,328
+0.07(+2.61%)
May 29, 2009
2.632
2.651
2.619
2.651
224,273
+0.03(+1.08%)
May 28, 2009
2.597
2.629
2.575
2.623
339,602
+0.04(+1.46%)
May 27, 2009
2.635
2.648
2.585
2.585
445,971
-0.05(-1.79%)
May 26, 2009
2.566
2.638
2.541
2.632
729,206
+0.04(+1.45%)
May 22, 2009
2.575
2.613
2.560
2.594
547,810
+0.03(+1.10%)
May 21, 2009
2.550
2.591
2.550
2.566
267,575
-0.05(-1.80%)
May 20, 2009
2.645
2.667
2.610
2.613
300,389
-0.02(-0.60%)
May 19, 2009
2.623
2.645
2.616
2.629
431,723
+0.01(+0.48%)
May 18, 2009
2.569
2.619
2.569
2.616
347,225
+0.07(+2.61%)
May 15, 2009
2.575
2.588
2.541
2.550
245,061
-0.03(-1.24%)
May 14, 2009
2.560
2.588
2.557
2.582
376,033
+0.02(+0.86%)
May 13, 2009
2.607
2.607
2.553
2.560
364,918
-0.08(-3.09%)
May 12, 2009
2.670
2.670
2.585
2.641
298,243
-0.02(-0.71%)
May 11, 2009
2.679
2.679
2.641
2.660
179,252
-0.03(-1.17%)
May 08, 2009
2.657
2.704
2.654
2.692
408,203
+0.07(+2.76%)
May 07, 2009
2.657
2.670
2.613
2.619
321,154
-0.02(-0.83%)
May 06, 2009
2.648
2.657
2.616
2.641
652,444
+0.02(+0.72%)
May 05, 2009
2.607
2.631
2.597
2.623
439,693
+0.02(+0.60%)
May 04, 2009
2.595
2.610
2.594
2.607
267,142
+0.06(+2.47%)
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
.