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 29, 2006
4.240
4.256
4.234
4.246
306,930
+0.00(+0.00%)
Sep 28, 2006
4.240
4.249
4.234
4.246
190,399
+0.01(+0.22%)
Sep 27, 2006
4.221
4.256
4.221
4.237
511,020
-0.01(-0.30%)
Sep 26, 2006
4.212
4.253
4.202
4.249
641,562
+0.04(+0.97%)
Sep 25, 2006
4.168
4.209
4.158
4.209
585,843
+0.03(+0.83%)
Sep 22, 2006
4.174
4.184
4.152
4.174
461,669
-0.01(-0.15%)
Sep 21, 2006
4.196
4.202
4.171
4.180
295,150
-0.01(-0.30%)
Sep 20, 2006
4.180
4.205
4.180
4.193
300,244
+0.02(+0.53%)
Sep 19, 2006
4.177
4.184
4.149
4.171
116,850
-0.01(-0.23%)
Sep 18, 2006
4.177
4.187
4.168
4.180
290,056
+0.00(+0.00%)
Sep 15, 2006
4.180
4.193
4.168
4.180
309,159
+0.01(+0.30%)
Sep 14, 2006
4.168
4.177
4.158
4.168
328,900
-0.01(-0.23%)
Sep 13, 2006
4.152
4.196
4.149
4.177
620,548
+0.01(+0.30%)
Sep 12, 2006
4.124
4.168
4.121
4.165
170,340
+0.04(+0.99%)
Sep 11, 2006
4.114
4.140
4.099
4.124
202,816
+0.00(+0.08%)
Sep 08, 2006
4.108
4.130
4.105
4.121
269,360
+0.02(+0.46%)
Sep 07, 2006
4.118
4.127
4.102
4.102
234,974
-0.02(-0.46%)
Sep 06, 2006
4.152
4.155
4.121
4.121
152,828
-0.04(-1.06%)
Sep 05, 2006
4.168
4.177
4.162
4.165
174,479
-0.00(-0.08%)
Sep 01, 2006
4.158
4.180
4.149
4.168
612,588
+0.02(+0.38%)
Aug 31, 2006
4.152
4.152
4.136
4.152
109,845
+0.01(+0.30%)
Aug 30, 2006
4.140
4.152
4.136
4.140
178,618
-0.00(-0.08%)
Aug 29, 2006
4.143
4.143
4.111
4.143
212,049
+0.01(+0.30%)
Aug 28, 2006
4.108
4.143
4.105
4.130
385,255
+0.01(+0.23%)
Aug 25, 2006
4.108
4.127
4.102
4.121
207,273
-0.00(-0.08%)
Aug 24, 2006
4.118
4.127
4.108
4.124
119,079
+0.02(+0.38%)
Aug 23, 2006
4.124
4.136
4.108
4.108
287,508
-0.02(-0.46%)
Aug 22, 2006
4.124
4.140
4.118
4.127
259,490
+0.00(+0.00%)
Aug 21, 2006
4.124
4.133
4.108
4.127
332,084
-0.01(-0.15%)
Aug 18, 2006
4.133
4.146
4.114
4.133
291,011
+0.00(+0.00%)
Aug 17, 2006
4.114
4.136
4.105
4.133
381,753
+0.03(+0.61%)
Aug 16, 2006
4.099
4.127
4.092
4.108
250,256
+0.02(+0.38%)
Aug 15, 2006
4.070
4.099
4.067
4.092
347,685
+0.05(+1.32%)
Aug 14, 2006
4.045
4.067
4.033
4.039
334,631
+0.01(+0.23%)
Aug 11, 2006
4.030
4.039
4.014
4.030
269,997
-0.03(-0.70%)
Aug 10, 2006
4.017
4.058
4.017
4.058
499,558
+0.02(+0.47%)
Aug 09, 2006
4.067
4.085
4.039
4.039
362,968
-0.02(-0.39%)
Aug 08, 2006
4.058
4.080
4.048
4.055
260,127
-0.01(-0.15%)
Aug 07, 2006
4.058
4.074
4.048
4.061
191,991
+0.00(+0.00%)
Aug 04, 2006
4.086
4.099
4.055
4.061
286,553
-0.01(-0.15%)
Aug 03, 2006
4.045
4.074
4.039
4.067
630,418
+0.01(+0.15%)
Aug 02, 2006
4.045
4.080
4.045
4.061
348,640
+0.02(+0.39%)
Aug 01, 2006
4.045
4.055
4.026
4.045
308,204
-0.02(-0.54%)
Jul 31, 2006
4.058
4.067
4.052
4.067
229,561
-0.01(-0.15%)
Jul 28, 2006
4.048
4.074
4.045
4.074
433,014
+0.04(+1.01%)
Jul 27, 2006
4.045
4.064
4.020
4.033
326,989
-0.02(-0.47%)
Jul 26, 2006
4.020
4.058
4.014
4.052
246,117
+0.01(+0.16%)
Jul 25, 2006
4.008
4.048
4.001
4.045
290,056
+0.03(+0.78%)
Jul 24, 2006
3.973
4.026
3.973
4.014
333,357
+0.05(+1.35%)
Jul 21, 2006
3.979
3.986
3.942
3.961
271,270
-0.03(-0.71%)
Jul 20, 2006
4.026
4.045
3.982
3.989
241,660
-0.03(-0.86%)
Jul 19, 2006
3.939
4.030
3.939
4.023
246,754
+0.08(+1.99%)
Jul 18, 2006
3.942
3.961
3.923
3.945
188,170
-0.01(-0.24%)
Jul 17, 2006
3.935
3.964
3.934
3.954
329,855
+0.00(+0.08%)
Jul 14, 2006
3.967
3.986
3.935
3.951
192,946
-0.03(-0.63%)
Jul 13, 2006
4.020
4.020
3.973
3.976
214,278
-0.05(-1.25%)
Jul 12, 2006
4.080
4.080
4.026
4.026
125,128
-0.05(-1.23%)
Jul 11, 2006
4.052
4.077
4.036
4.077
94,244
+0.01(+0.31%)
Jul 10, 2006
4.061
4.086
4.052
4.064
106,343
+0.00(+0.00%)
Jul 07, 2006
4.070
4.092
4.061
4.064
133,406
-0.03(-0.84%)
Jul 06, 2006
4.064
4.102
4.064
4.099
183,394
+0.01(+0.23%)
Jul 05, 2006
4.055
4.089
4.023
4.089
927,797
+0.00(+0.08%)
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
.