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, 2003
3.731
3.731
3.694
3.716
263,947
-0.02(-0.50%)
Sep 29, 2003
3.706
3.753
3.706
3.734
183,076
+0.03(+0.76%)
Sep 26, 2003
3.747
3.741
3.716
3.706
175,116
-0.04(-1.09%)
Sep 25, 2003
3.753
3.772
3.747
3.747
117,168
-0.02(-0.42%)
Sep 24, 2003
3.835
3.835
3.756
3.763
138,819
-0.06(-1.56%)
Sep 23, 2003
3.791
3.825
3.781
3.822
157,922
+0.03(+0.83%)
Sep 22, 2003
3.813
3.803
3.769
3.791
286,553
-0.02(-0.58%)
Sep 19, 2003
3.825
3.835
3.807
3.813
97,109
-0.02(-0.49%)
Sep 18, 2003
3.810
3.860
3.800
3.832
95,836
+0.03(+0.83%)
Sep 17, 2003
3.800
3.847
3.800
3.800
178,300
+0.00(+0.00%)
Sep 16, 2003
3.763
3.813
3.775
3.800
189,762
+0.04(+1.00%)
Sep 15, 2003
3.800
3.816
3.756
3.763
183,394
-0.04(-0.99%)
Sep 12, 2003
3.788
3.810
3.756
3.800
127,675
+0.02(+0.58%)
Sep 11, 2003
3.772
3.803
3.772
3.778
176,071
+0.01(+0.25%)
Sep 10, 2003
3.794
3.813
3.769
3.769
170,658
-0.04(-0.99%)
Sep 09, 2003
3.851
3.854
3.807
3.807
102,522
-0.04(-1.14%)
Sep 08, 2003
3.857
3.876
3.841
3.851
158,241
+0.01(+0.25%)
Sep 05, 2003
3.838
3.860
3.825
3.841
149,963
-0.02(-0.57%)
Sep 04, 2003
3.851
3.879
3.835
3.863
106,024
+0.03(+0.74%)
Sep 03, 2003
3.860
3.873
3.832
3.835
442,884
+0.01(+0.25%)
Sep 02, 2003
3.807
3.838
3.772
3.825
213,004
+0.04(+1.00%)
Aug 29, 2003
3.753
3.788
3.753
3.788
128,312
+0.02(+0.50%)
Aug 28, 2003
3.741
3.769
3.741
3.769
222,875
+0.03(+0.84%)
Aug 27, 2003
3.756
3.760
3.706
3.738
227,651
-0.00(-0.08%)
Aug 26, 2003
3.725
3.756
3.694
3.741
174,797
+0.01(+0.17%)
Aug 25, 2003
3.725
3.744
3.709
3.734
212,686
-0.02(-0.50%)
Aug 22, 2003
3.791
3.807
3.741
3.753
134,680
-0.01(-0.33%)
Aug 21, 2003
3.769
3.794
3.756
3.766
180,847
+0.01(+0.25%)
Aug 20, 2003
3.731
3.769
3.728
3.756
173,524
+0.02(+0.50%)
Aug 19, 2003
3.741
3.763
3.728
3.738
217,462
+0.01(+0.25%)
Aug 18, 2003
3.719
3.747
3.675
3.728
234,337
+0.02(+0.51%)
Aug 15, 2003
3.716
3.725
3.703
3.709
80,235
-0.00(-0.08%)
Aug 14, 2003
3.678
3.738
3.678
3.712
214,596
+0.00(+0.08%)
Aug 13, 2003
3.700
3.747
3.700
3.709
111,119
-0.02(-0.59%)
Aug 12, 2003
3.712
3.731
3.706
3.731
142,003
+0.03(+0.85%)
Aug 11, 2003
3.719
3.719
3.681
3.700
87,876
+0.01(+0.26%)
Aug 08, 2003
3.709
3.712
3.659
3.690
152,191
-0.02(-0.51%)
Aug 07, 2003
3.700
3.709
3.662
3.709
51,898
+0.01(+0.25%)
Aug 06, 2003
3.697
3.712
3.643
3.700
291,966
-0.01(-0.17%)
Aug 05, 2003
3.725
3.725
3.694
3.706
153,783
-0.02(-0.51%)
Aug 04, 2003
3.706
3.731
3.665
3.725
150,599
+0.01(+0.25%)
Aug 01, 2003
3.760
3.760
3.700
3.716
222,238
-0.05(-1.33%)
Jul 31, 2003
3.750
3.794
3.741
3.766
350,550
+0.02(+0.59%)
Jul 30, 2003
3.753
3.753
3.725
3.744
223,830
+0.01(+0.25%)
Jul 29, 2003
3.763
3.769
3.722
3.734
229,243
-0.02(-0.59%)
Jul 28, 2003
3.769
3.785
3.750
3.756
252,167
-0.01(-0.33%)
Jul 25, 2003
3.738
3.781
3.722
3.769
175,434
+0.05(+1.35%)
Jul 24, 2003
3.728
3.766
3.719
3.719
152,191
+0.00(+0.00%)
Jul 23, 2003
3.719
3.734
3.690
3.719
122,581
-0.02(-0.59%)
Jul 22, 2003
3.694
3.747
3.690
3.741
224,785
+0.04(+1.19%)
Jul 21, 2003
3.712
3.712
3.659
3.697
304,383
-0.03(-0.84%)
Jul 18, 2003
3.703
3.750
3.684
3.728
209,184
+0.04(+1.11%)
Jul 17, 2003
3.694
3.722
3.675
3.687
284,006
-0.02(-0.59%)
Jul 16, 2003
3.750
3.760
3.697
3.709
141,048
-0.03(-0.67%)
Jul 15, 2003
3.763
3.775
3.725
3.734
213,004
-0.02(-0.42%)
Jul 14, 2003
3.763
3.797
3.750
3.750
321,895
+0.03(+0.84%)
Jul 11, 2003
3.712
3.760
3.712
3.719
127,994
+0.01(+0.25%)
Jul 10, 2003
3.731
3.734
3.690
3.709
219,054
-0.04(-1.17%)
Jul 09, 2003
3.756
3.797
3.716
3.753
340,362
-0.03(-0.91%)
Jul 08, 2003
3.741
3.813
3.731
3.788
237,839
+0.02(+0.42%)
Jul 07, 2003
3.725
3.797
3.725
3.772
170,977
+0.07(+1.78%)
Jul 03, 2003
3.716
3.731
3.690
3.706
215,870
-0.02(-0.51%)
Jul 02, 2003
3.712
3.744
3.712
3.725
238,794
+0.01(+0.34%)
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
.