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 (%)
Sep 30, 2002
3.266
3.266
3.141
3.229
379,206
-0.01(-0.19%)
Sep 27, 2002
3.307
3.336
3.235
3.235
258,535
-0.09(-2.65%)
Sep 26, 2002
3.266
3.354
3.266
3.323
397,672
+0.04(+1.24%)
Sep 25, 2002
3.241
3.298
3.219
3.282
63,678
+0.08(+2.35%)
Sep 24, 2002
3.238
3.282
3.194
3.207
348,003
-0.06(-1.92%)
Sep 23, 2002
3.361
3.361
3.235
3.270
462,306
-0.09(-2.71%)
Sep 20, 2002
3.345
3.376
3.332
3.361
1,082,536
+0.00(+0.09%)
Sep 19, 2002
3.408
3.414
3.354
3.357
232,745
-0.08(-2.29%)
Sep 18, 2002
3.464
3.480
3.408
3.436
145,824
-0.06(-1.71%)
Sep 17, 2002
3.518
3.571
3.496
3.496
281,459
+0.01(+0.18%)
Sep 16, 2002
3.502
3.511
3.464
3.489
123,218
-0.03(-0.80%)
Sep 13, 2002
3.508
3.530
3.458
3.518
120,352
-0.01(-0.36%)
Sep 12, 2002
3.596
3.596
3.518
3.530
214,596
-0.08(-2.09%)
Sep 11, 2002
3.546
3.637
3.546
3.606
251,530
+0.03(+0.88%)
Sep 10, 2002
3.546
3.659
3.546
3.574
266,176
+0.03(+0.80%)
Sep 09, 2002
3.502
3.587
3.471
3.546
386,847
+0.01(+0.36%)
Sep 06, 2002
3.502
3.580
3.486
3.533
265,221
+0.06(+1.72%)
Sep 05, 2002
3.540
3.555
3.474
3.474
233,700
-0.12(-3.24%)
Sep 04, 2002
3.684
3.687
3.568
3.590
525,667
-0.05(-1.30%)
Sep 03, 2002
3.681
3.706
3.502
3.637
455,938
-0.10(-2.61%)
Aug 30, 2002
3.690
3.753
3.678
3.734
96,791
+0.01(+0.17%)
Aug 29, 2002
3.706
3.731
3.694
3.728
83,100
+0.00(+0.00%)
Aug 28, 2002
3.794
3.794
3.728
3.728
116,213
-0.03(-0.92%)
Aug 27, 2002
3.775
3.797
3.734
3.763
207,592
-0.02(-0.50%)
Aug 26, 2002
3.800
3.800
3.741
3.781
135,317
+0.00(+0.08%)
Aug 23, 2002
3.791
3.791
3.741
3.778
147,734
-0.06(-1.55%)
Aug 22, 2002
3.772
3.838
3.772
3.838
346,730
+0.06(+1.58%)
Aug 21, 2002
3.760
3.791
3.712
3.778
345,456
+0.05(+1.35%)
Aug 20, 2002
3.769
3.807
3.690
3.728
373,475
+0.01(+0.17%)
Aug 16, 2002
3.722
3.750
3.697
3.722
189,125
-0.02(-0.59%)
Aug 15, 2002
3.697
3.763
3.694
3.744
454,028
+0.05(+1.27%)
Aug 14, 2002
3.565
3.700
3.537
3.697
360,102
+0.08(+2.35%)
Aug 13, 2002
3.612
3.703
3.609
3.612
439,700
-0.03(-0.86%)
Aug 12, 2002
3.593
3.662
3.587
3.643
2,292,430
+0.11(+3.11%)
Aug 07, 2002
3.496
3.533
3.452
3.533
192,627
+0.08(+2.18%)
Aug 06, 2002
3.392
3.502
3.392
3.458
573,107
+0.13(+3.77%)
Aug 05, 2002
3.439
3.471
3.332
3.332
409,453
-0.13(-3.63%)
Aug 02, 2002
3.499
3.518
3.455
3.458
274,136
-0.07(-1.87%)
Aug 01, 2002
3.584
3.606
3.515
3.524
223,193
-0.06(-1.75%)
Jul 31, 2002
3.549
3.593
3.518
3.587
609,086
+0.04(+1.06%)
Jul 30, 2002
3.558
3.571
3.480
3.549
1,345,847
-0.01(-0.26%)
Jul 29, 2002
3.417
3.558
3.417
3.558
436,835
+0.17(+5.10%)
Jul 26, 2002
3.376
3.401
3.329
3.386
178,300
+0.01(+0.28%)
Jul 25, 2002
3.317
3.395
3.301
3.376
527,258
+0.01(+0.28%)
Jul 24, 2002
3.204
3.386
3.144
3.367
680,087
+0.14(+4.18%)
Jul 23, 2002
3.273
3.361
3.219
3.232
879,083
-0.07(-2.00%)
Jul 22, 2002
3.314
3.379
3.282
3.298
995,296
-0.08(-2.33%)
Jul 19, 2002
3.458
3.461
3.376
3.376
845,333
-0.20(-5.62%)
Jul 17, 2002
3.546
3.637
3.527
3.577
710,971
+0.00(+0.00%)
Jul 12, 2002
3.596
3.606
3.549
3.577
987,018
+0.00(+0.09%)
Jul 11, 2002
3.593
3.612
3.521
3.574
619,274
-0.04(-1.13%)
Jul 10, 2002
3.738
3.753
3.587
3.615
487,459
-0.13(-3.36%)
Jul 09, 2002
3.775
3.810
3.741
3.741
293,876
-0.05(-1.41%)
Jul 08, 2002
3.825
3.838
3.781
3.794
484,912
-0.01(-0.25%)
Jul 05, 2002
3.728
3.816
3.712
3.803
230,834
+0.07(+1.76%)
Jul 04, 2002
3.716
3.750
3.646
3.738
756,820
+0.00(+0.00%)
Jul 03, 2002
3.716
3.750
3.646
3.738
756,820
-0.03(-0.67%)
Jul 02, 2002
3.810
3.813
3.706
3.763
414,866
-0.05(-1.40%)
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
.