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
)
20.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2009
3.081
3.084
3.050
3.069
407,832
-0.01(-0.31%)
Sep 29, 2009
3.040
3.106
3.040
3.078
333,675
-0.02(-0.51%)
Sep 28, 2009
3.050
3.097
3.050
3.094
331,870
+0.06(+1.86%)
Sep 25, 2009
3.025
3.050
3.018
3.037
221,748
-0.00(-0.10%)
Sep 24, 2009
3.103
3.103
3.025
3.040
430,260
-0.05(-1.73%)
Sep 23, 2009
3.119
3.138
3.091
3.094
374,745
-0.03(-0.81%)
Sep 22, 2009
3.106
3.122
3.103
3.119
421,947
+0.03(+0.81%)
Sep 21, 2009
3.106
3.112
3.084
3.094
328,600
-0.04(-1.20%)
Sep 18, 2009
3.122
3.143
3.122
3.131
250,241
-0.01(-0.20%)
Sep 17, 2009
3.182
3.182
3.106
3.138
299,948
+0.00(+0.10%)
Sep 16, 2009
3.106
3.143
3.106
3.134
170,942
+0.03(+1.11%)
Sep 15, 2009
3.065
3.106
3.065
3.100
348,962
+0.03(+0.82%)
Sep 14, 2009
3.062
3.075
3.040
3.075
254,523
+0.01(+0.20%)
Sep 11, 2009
3.056
3.077
3.056
3.069
287,700
+0.01(+0.41%)
Sep 10, 2009
3.018
3.059
3.006
3.056
269,271
+0.03(+1.14%)
Sep 09, 2009
2.984
3.028
2.984
3.021
455,158
+0.03(+1.05%)
Sep 08, 2009
2.974
2.993
2.974
2.990
326,776
+0.02(+0.74%)
Sep 04, 2009
2.933
2.971
2.915
2.968
223,505
+0.03(+0.85%)
Sep 03, 2009
2.930
2.943
2.899
2.943
326,919
+0.04(+1.30%)
Sep 02, 2009
2.893
2.918
2.893
2.905
414,286
-0.01(-0.43%)
Sep 01, 2009
2.965
2.987
2.905
2.918
529,000
-0.05(-1.69%)
Aug 31, 2009
2.974
2.974
2.946
2.968
145,502
-0.02(-0.74%)
Aug 28, 2009
3.003
3.012
2.971
2.990
352,114
-0.01(-0.21%)
Aug 27, 2009
2.974
2.996
2.962
2.996
215,386
+0.01(+0.32%)
Aug 26, 2009
2.987
3.006
2.974
2.987
413,337
-0.02(-0.52%)
Aug 25, 2009
2.993
3.009
2.988
3.003
358,093
+0.02(+0.74%)
Aug 24, 2009
2.977
2.999
2.974
2.981
466,175
+0.00(+0.01%)
Aug 21, 2009
2.943
2.993
2.940
2.980
445,658
+0.04(+1.38%)
Aug 20, 2009
2.902
2.946
2.899
2.940
260,002
+0.03(+1.08%)
Aug 19, 2009
2.883
2.933
2.883
2.908
186,068
-0.01(-0.32%)
Aug 18, 2009
2.877
2.927
2.877
2.918
242,297
+0.03(+0.87%)
Aug 17, 2009
2.908
2.908
2.871
2.893
319,743
-0.07(-2.23%)
Aug 14, 2009
2.974
2.984
2.930
2.959
157,760
-0.03(-1.15%)
Aug 13, 2009
2.981
2.993
2.943
2.993
444,963
+0.02(+0.63%)
Aug 12, 2009
2.924
2.981
2.921
2.974
493,264
+0.01(+0.42%)
Aug 11, 2009
2.981
2.990
2.947
2.962
307,784
-0.03(-0.95%)
Aug 10, 2009
3.003
3.005
2.984
2.990
474,705
-0.02(-0.63%)
Aug 07, 2009
2.971
3.012
2.968
3.009
911,368
+0.05(+1.70%)
Aug 06, 2009
2.962
2.965
2.943
2.959
566,816
-0.01(-0.42%)
Aug 05, 2009
2.968
2.977
2.940
2.971
281,749
+0.01(+0.21%)
Aug 04, 2009
2.952
2.968
2.937
2.965
363,573
+0.01(+0.32%)
Aug 03, 2009
2.918
2.955
2.908
2.955
796,673
+0.05(+1.62%)
Jul 31, 2009
2.905
2.918
2.886
2.908
255,711
+0.01(+0.32%)
Jul 30, 2009
2.877
2.927
2.877
2.899
468,394
+0.03(+1.00%)
Jul 29, 2009
2.890
2.890
2.849
2.870
424,905
-0.01(-0.34%)
Jul 28, 2009
2.883
2.962
2.846
2.880
1,232,639
+0.03(+0.88%)
Jul 27, 2009
2.839
2.858
2.836
2.855
309,576
+0.01(+0.22%)
Jul 24, 2009
2.811
2.849
2.808
2.849
2,642
+0.01(+0.44%)
Jul 23, 2009
2.780
2.839
2.773
2.836
536,387
+0.06(+2.27%)
Jul 22, 2009
2.776
2.792
2.758
2.773
276,549
-0.01(-0.34%)
Jul 21, 2009
2.789
2.792
2.748
2.783
346,870
+0.01(+0.34%)
Jul 20, 2009
2.742
2.780
2.732
2.773
487,657
+0.04(+1.49%)
Jul 17, 2009
2.714
2.736
2.701
2.732
533,502
+0.02(+0.58%)
Jul 16, 2009
2.688
2.720
2.676
2.717
349,067
+0.03(+1.05%)
Jul 15, 2009
2.629
2.688
2.629
2.688
400,758
+0.08(+3.01%)
Jul 14, 2009
2.601
2.610
2.579
2.610
305,590
+0.03(+0.97%)
Jul 13, 2009
2.541
2.585
2.541
2.585
251,938
+0.06(+2.24%)
Jul 10, 2009
2.541
2.544
2.525
2.528
243,379
-0.01(-0.49%)
Jul 09, 2009
2.563
2.575
2.541
2.541
273,967
-0.01(-0.25%)
Jul 08, 2009
2.560
2.569
2.528
2.547
503,777
+0.00(+0.12%)
Jul 07, 2009
2.594
2.594
2.544
2.544
634,350
-0.05(-1.82%)
Jul 06, 2009
2.585
2.604
2.572
2.591
203,287
-0.02(-0.72%)
Jul 02, 2009
2.629
2.629
2.601
2.610
357,854
-0.05(-2.00%)
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
.