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 28, 2007
4.699
4.717
4.692
4.695
210,776
-0.02(-0.40%)
Sep 27, 2007
4.714
4.724
4.692
4.714
287,508
+0.02(+0.33%)
Sep 26, 2007
4.699
4.727
4.692
4.699
203,453
+0.01(+0.27%)
Sep 25, 2007
4.680
4.692
4.658
4.686
263,311
-0.02(-0.40%)
Sep 24, 2007
4.727
4.733
4.695
4.705
139,774
-0.03(-0.53%)
Sep 21, 2007
4.714
4.733
4.699
4.730
263,629
+0.04(+0.94%)
Sep 20, 2007
4.727
4.727
4.677
4.686
189,762
-0.04(-0.86%)
Sep 19, 2007
4.749
4.768
4.708
4.727
334,949
+0.02(+0.44%)
Sep 18, 2007
4.608
4.711
4.608
4.706
454,983
+0.12(+2.56%)
Sep 17, 2007
4.592
4.604
4.573
4.589
242,297
-0.00(-0.07%)
Sep 14, 2007
4.570
4.604
4.564
4.592
160,470
-0.01(-0.14%)
Sep 13, 2007
4.592
4.626
4.592
4.598
193,583
+0.01(+0.27%)
Sep 12, 2007
4.554
4.598
4.554
4.586
113,984
+0.02(+0.34%)
Sep 11, 2007
4.529
4.633
4.529
4.570
296,423
+0.05(+1.04%)
Sep 10, 2007
4.557
4.570
4.485
4.523
348,003
-0.02(-0.35%)
Sep 07, 2007
4.579
4.579
4.532
4.538
364,241
-0.08(-1.83%)
Sep 06, 2007
4.608
4.633
4.592
4.623
162,062
+0.01(+0.27%)
Sep 05, 2007
4.604
4.611
4.576
4.611
303,110
-0.02(-0.41%)
Sep 04, 2007
4.592
4.711
4.582
4.630
590,300
+0.04(+0.89%)
Aug 31, 2007
4.661
4.661
4.567
4.589
497,966
-0.11(-2.27%)
Aug 30, 2007
4.488
4.695
4.488
4.695
1,488,169
+0.17(+3.75%)
Aug 29, 2007
4.476
4.526
4.460
4.526
322,213
+0.09(+1.98%)
Aug 28, 2007
4.491
4.501
4.438
4.438
402,448
-0.06(-1.40%)
Aug 27, 2007
4.504
4.564
4.498
4.501
327,308
-0.05(-1.17%)
Aug 24, 2007
4.523
4.564
4.516
4.554
455,620
+0.03(+0.76%)
Aug 23, 2007
4.551
4.564
4.520
4.520
179,255
-0.01(-0.21%)
Aug 22, 2007
4.507
4.538
4.476
4.529
246,754
+0.05(+1.19%)
Aug 21, 2007
4.476
4.507
4.460
4.476
317,437
-0.01(-0.28%)
Aug 20, 2007
4.494
4.507
4.450
4.488
310,114
+0.02(+0.49%)
Aug 17, 2007
4.378
4.469
4.309
4.466
908,375
+0.14(+3.27%)
Aug 16, 2007
4.334
4.375
4.271
4.325
925,568
-0.07(-1.64%)
Aug 15, 2007
4.454
4.504
4.397
4.397
463,261
-0.08(-1.82%)
Aug 14, 2007
4.557
4.560
4.469
4.479
467,719
-0.08(-1.86%)
Aug 13, 2007
4.604
4.604
4.564
4.564
119,397
-0.01(-0.14%)
Aug 10, 2007
4.498
4.586
4.488
4.570
298,334
-0.01(-0.21%)
Aug 09, 2007
4.604
4.648
4.573
4.579
312,025
-0.08(-1.69%)
Aug 08, 2007
4.623
4.699
4.614
4.658
166,519
+0.04(+0.95%)
Aug 07, 2007
4.554
4.645
4.551
4.614
183,394
+0.01(+0.27%)
Aug 06, 2007
4.472
4.601
4.413
4.601
338,133
+0.08(+1.67%)
Aug 03, 2007
4.560
4.607
4.523
4.526
173,524
-0.08(-1.77%)
Aug 02, 2007
4.579
4.608
4.557
4.607
190,399
+0.03(+0.75%)
Aug 01, 2007
4.529
4.573
4.498
4.573
344,182
+0.02(+0.41%)
Jul 31, 2007
4.633
4.648
4.554
4.554
332,084
-0.05(-1.09%)
Jul 30, 2007
4.564
4.608
4.507
4.604
314,890
+0.06(+1.31%)
Jul 27, 2007
4.601
4.620
4.513
4.545
654,934
-0.08(-1.63%)
Jul 26, 2007
4.689
4.692
4.567
4.620
450,844
-0.10(-2.06%)
Jul 25, 2007
4.721
4.749
4.695
4.717
264,903
+0.01(+0.27%)
Jul 24, 2007
4.780
4.790
4.692
4.705
222,238
-0.11(-2.22%)
Jul 23, 2007
4.805
4.824
4.787
4.812
113,347
+0.04(+0.79%)
Jul 20, 2007
4.796
4.809
4.761
4.774
163,335
-0.04(-0.91%)
Jul 19, 2007
4.812
4.837
4.805
4.818
145,187
+0.02(+0.39%)
Jul 18, 2007
4.802
4.812
4.768
4.799
139,774
-0.02(-0.46%)
Jul 17, 2007
4.815
4.834
4.805
4.821
149,007
-0.01(-0.13%)
Jul 16, 2007
4.809
4.837
4.809
4.827
236,247
-0.00(-0.07%)
Jul 13, 2007
4.802
4.831
4.796
4.831
392,897
+0.03(+0.59%)
Jul 12, 2007
4.736
4.802
4.736
4.802
228,924
+0.08(+1.66%)
Jul 11, 2007
4.711
4.755
4.705
4.724
188,170
-0.01(-0.20%)
Jul 10, 2007
4.755
4.774
4.721
4.733
217,144
-0.05(-1.12%)
Jul 09, 2007
4.768
4.787
4.761
4.787
148,052
+0.03(+0.66%)
Jul 06, 2007
4.730
4.755
4.727
4.755
163,017
+0.03(+0.60%)
Jul 05, 2007
4.724
4.733
4.717
4.727
170,340
+0.01(+0.13%)
Jul 03, 2007
4.743
4.752
4.717
4.721
91,060
+0.00(+0.07%)
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
.