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, 2013
4.724
4.751
4.717
4.717
410,153
-0.00(-0.08%)
Jul 30, 2013
4.728
4.732
4.705
4.721
261,376
+0.00(+0.00%)
Jul 29, 2013
4.713
4.728
4.694
4.721
182,472
+0.00(+0.08%)
Jul 26, 2013
4.698
4.717
4.694
4.717
224,157
+0.01(+0.24%)
Jul 25, 2013
4.705
4.717
4.690
4.705
301,536
+0.00(+0.00%)
Jul 24, 2013
4.717
4.724
4.698
4.705
197,546
-0.00(-0.08%)
Jul 23, 2013
4.702
4.724
4.702
4.709
278,913
-0.00(-0.08%)
Jul 22, 2013
4.706
4.714
4.698
4.713
197,957
+0.01(+0.32%)
Jul 19, 2013
4.717
4.717
4.690
4.698
238,362
-0.03(-0.56%)
Jul 18, 2013
4.713
4.724
4.705
4.724
151,563
+0.03(+0.53%)
Jul 17, 2013
4.698
4.705
4.679
4.699
174,630
+0.04(+0.76%)
Jul 16, 2013
4.698
4.702
4.656
4.664
317,697
-0.03(-0.65%)
Jul 15, 2013
4.679
4.705
4.671
4.694
318,024
+0.02(+0.41%)
Jul 12, 2013
4.679
4.698
4.660
4.675
220,219
-0.01(-0.16%)
Jul 11, 2013
4.645
4.687
4.645
4.683
298,044
+0.06(+1.39%)
Jul 10, 2013
4.603
4.622
4.588
4.618
255,976
+0.02(+0.49%)
Jul 09, 2013
4.577
4.622
4.558
4.596
432,649
+0.04(+0.83%)
Jul 08, 2013
4.554
4.595
4.554
4.558
402,274
+0.02(+0.42%)
Jul 05, 2013
4.535
4.550
4.508
4.539
377,967
+0.02(+0.33%)
Jul 03, 2013
4.516
4.538
4.500
4.524
247,244
-0.01(-0.25%)
Jul 02, 2013
4.539
4.592
4.508
4.535
612,740
-0.00(-0.08%)
Jul 01, 2013
4.543
4.584
4.539
4.539
252,579
+0.01(+0.17%)
Jun 28, 2013
4.512
4.592
4.474
4.531
392,212
+0.02(+0.34%)
Jun 27, 2013
4.467
4.524
4.467
4.516
398,988
+0.06(+1.45%)
Jun 26, 2013
4.425
4.463
4.425
4.452
366,279
+0.05(+1.21%)
Jun 25, 2013
4.380
4.414
4.368
4.399
488,402
+0.03(+0.72%)
Jun 24, 2013
4.399
4.410
4.308
4.367
658,435
-0.07(-1.65%)
Jun 21, 2013
4.467
4.486
4.421
4.440
517,835
-0.02(-0.51%)
Jun 20, 2013
4.508
4.515
4.452
4.463
675,066
-0.10(-2.24%)
Jun 19, 2013
4.588
4.611
4.558
4.565
870,139
-0.04(-0.82%)
Jun 18, 2013
4.584
4.633
4.584
4.603
277,427
+0.02(+0.41%)
Jun 17, 2013
4.588
4.622
4.573
4.584
414,062
+0.01(+0.25%)
Jun 14, 2013
4.603
4.624
4.567
4.573
228,459
-0.04(-0.90%)
Jun 13, 2013
4.546
4.615
4.543
4.615
452,828
+0.06(+1.33%)
Jun 12, 2013
4.622
4.622
4.543
4.554
204,936
-0.04(-0.82%)
Jun 11, 2013
4.592
4.626
4.566
4.591
364,645
-0.04(-0.83%)
Jun 10, 2013
4.637
4.649
4.611
4.630
471,425
-0.00(-0.08%)
Jun 07, 2013
4.584
4.637
4.577
4.633
275,571
+0.08(+1.83%)
Jun 06, 2013
4.527
4.554
4.505
4.550
358,619
+0.01(+0.25%)
Jun 05, 2013
4.615
4.615
4.535
4.539
417,097
-0.09(-2.04%)
Jun 04, 2013
4.637
4.656
4.599
4.633
407,925
+0.00(+0.00%)
Jun 03, 2013
4.641
4.641
4.598
4.633
685,492
+0.01(+0.25%)
May 31, 2013
4.664
4.683
4.622
4.622
732,812
-0.03(-0.73%)
May 30, 2013
4.626
4.675
4.618
4.656
293,760
+0.01(+0.16%)
May 29, 2013
4.656
4.660
4.618
4.649
416,778
-0.02(-0.49%)
May 28, 2013
4.683
4.724
4.637
4.671
389,514
+0.02(+0.49%)
May 24, 2013
4.630
4.656
4.607
4.649
258,164
+0.02(+0.41%)
May 23, 2013
4.596
4.641
4.592
4.630
370,948
-0.03(-0.57%)
May 22, 2013
4.705
4.736
4.615
4.656
373,567
-0.03(-0.57%)
May 21, 2013
4.687
4.702
4.664
4.683
357,030
-0.01(-0.16%)
May 20, 2013
4.656
4.705
4.656
4.690
426,789
+0.01(+0.24%)
May 17, 2013
4.641
4.687
4.641
4.679
213,108
+0.05(+0.98%)
May 16, 2013
4.637
4.664
4.633
4.633
203,835
-0.01(-0.24%)
May 15, 2013
4.607
4.652
4.607
4.645
636,010
+0.05(+1.16%)
May 13, 2013
4.573
4.599
4.573
4.592
217,996
+0.01(+0.17%)
May 10, 2013
4.580
4.584
4.562
4.584
672,019
-0.00(-0.08%)
May 09, 2013
4.569
4.592
4.569
4.588
478,171
+0.02(+0.33%)
May 08, 2013
4.543
4.577
4.543
4.573
307,953
+0.01(+0.17%)
May 07, 2013
4.531
4.569
4.528
4.565
288,851
+0.03(+0.67%)
May 06, 2013
4.497
4.547
4.497
4.535
248,502
+0.02(+0.50%)
May 03, 2013
4.494
4.531
4.467
4.513
394,615
+0.05(+1.01%)
May 02, 2013
4.422
4.471
4.422
4.467
268,472
+0.05(+1.20%)
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
.