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, 2010
3.173
3.208
3.157
3.170
458,965
+0.00(+0.00%)
Sep 29, 2010
3.157
3.182
3.157
3.170
476,458
-0.00(-0.10%)
Sep 28, 2010
3.179
3.179
3.141
3.173
410,436
+0.01(+0.24%)
Sep 27, 2010
3.170
3.182
3.163
3.165
305,767
-0.01(-0.24%)
Sep 24, 2010
3.135
3.173
3.135
3.173
245,421
+0.06(+1.84%)
Sep 23, 2010
3.128
3.151
3.114
3.115
247,858
-0.03(-0.91%)
Sep 22, 2010
3.144
3.166
3.135
3.144
447,086
-0.01(-0.40%)
Sep 21, 2010
3.160
3.173
3.141
3.157
405,513
-0.00(-0.10%)
Sep 20, 2010
3.125
3.160
3.125
3.160
929,443
+0.03(+1.02%)
Sep 17, 2010
3.128
3.144
3.119
3.128
278,198
+0.01(+0.31%)
Sep 15, 2010
3.106
3.125
3.090
3.119
198,958
+0.00(+0.10%)
Sep 14, 2010
3.109
3.128
3.093
3.115
422,196
+0.00(+0.10%)
Sep 13, 2010
3.090
3.122
3.090
3.112
530,303
+0.03(+1.04%)
Sep 10, 2010
3.074
3.087
3.064
3.080
193,185
+0.01(+0.42%)
Sep 09, 2010
3.080
3.087
3.058
3.068
298,284
+0.01(+0.42%)
Sep 08, 2010
3.036
3.061
3.026
3.055
291,943
+0.02(+0.74%)
Sep 07, 2010
3.045
3.045
3.026
3.033
413,215
-0.03(-1.04%)
Sep 03, 2010
3.042
3.080
3.039
3.064
301,803
+0.04(+1.26%)
Sep 02, 2010
2.988
3.029
2.988
3.026
233,369
+0.04(+1.28%)
Sep 01, 2010
2.943
2.991
2.943
2.988
586,876
+0.08(+2.86%)
Aug 31, 2010
2.905
2.921
2.886
2.905
313
-0.01(-0.22%)
Aug 30, 2010
2.934
2.950
2.911
2.911
429,497
-0.04(-1.19%)
Aug 27, 2010
2.946
2.946
2.883
2.946
539,174
+0.04(+1.32%)
Aug 26, 2010
2.946
2.946
2.895
2.908
305,920
-0.02(-0.55%)
Aug 25, 2010
2.905
2.934
2.892
2.924
298,507
-0.00(-0.11%)
Aug 24, 2010
2.940
2.943
2.918
2.927
397,052
-0.04(-1.50%)
Aug 23, 2010
2.985
3.007
2.969
2.972
414,651
-0.01(-0.21%)
Aug 20, 2010
2.972
2.984
2.959
2.978
473,510
-0.01(-0.32%)
Aug 19, 2010
3.042
3.042
2.988
2.988
526,201
-0.06(-1.99%)
Aug 18, 2010
3.036
3.052
3.013
3.048
243,238
+0.01(+0.21%)
Aug 17, 2010
3.020
3.055
3.007
3.042
412,478
+0.04(+1.27%)
Aug 16, 2010
2.982
3.010
2.975
3.004
458,322
-0.00(-0.11%)
Aug 13, 2010
3.007
3.017
2.997
3.007
232,118
-0.01(-0.21%)
Aug 12, 2010
2.991
3.023
2.978
3.013
335,301
-0.03(-0.94%)
Aug 11, 2010
3.080
3.080
3.026
3.042
567,542
-0.08(-2.55%)
Aug 10, 2010
3.109
3.138
3.100
3.122
286,431
-0.02(-0.60%)
Aug 09, 2010
3.115
3.141
3.115
3.141
204,176
+0.02(+0.51%)
Aug 06, 2010
3.125
3.125
3.084
3.125
649,657
-0.00(-0.10%)
Aug 05, 2010
3.109
3.128
3.106
3.128
367,925
+0.00(+0.00%)
Aug 04, 2010
3.119
3.128
3.097
3.128
244,764
+0.03(+0.92%)
Aug 03, 2010
3.115
3.122
3.090
3.100
345,319
-0.01(-0.41%)
Aug 02, 2010
3.084
3.119
3.084
3.112
398,008
+0.05(+1.66%)
Jul 30, 2010
3.062
3.062
3.020
3.062
255,718
-0.00(-0.10%)
Jul 29, 2010
3.081
3.093
3.033
3.065
238,060
-0.01(-0.21%)
Jul 28, 2010
3.087
3.093
3.058
3.071
247,068
-0.03(-0.92%)
Jul 27, 2010
3.112
3.122
3.084
3.100
292,016
+0.00(+0.10%)
Jul 26, 2010
3.068
3.103
3.068
3.096
433,777
+0.03(+1.04%)
Jul 23, 2010
3.043
3.074
3.039
3.065
292,798
+0.02(+0.52%)
Jul 22, 2010
3.014
3.055
3.014
3.049
453,307
+0.07(+2.23%)
Jul 21, 2010
3.023
3.023
2.963
2.982
457,199
-0.03(-1.05%)
Jul 20, 2010
2.951
3.014
2.941
3.014
218,991
+0.03(+0.96%)
Jul 19, 2010
2.976
2.989
2.947
2.985
196,454
+0.01(+0.43%)
Jul 16, 2010
2.973
3.030
2.957
2.973
279,446
-0.07(-2.40%)
Jul 15, 2010
3.049
3.049
3.001
3.046
279,852
-0.00(-0.10%)
Jul 14, 2010
3.043
3.058
3.027
3.049
304,413
-0.01(-0.21%)
Jul 13, 2010
3.023
3.060
3.023
3.055
215,747
+0.05(+1.80%)
Jul 12, 2010
2.989
3.008
2.973
3.001
246,813
+0.01(+0.32%)
Jul 09, 2010
2.992
2.998
2.970
2.992
430,338
+0.01(+0.32%)
Jul 08, 2010
2.970
2.982
2.931
2.982
454,961
+0.04(+1.51%)
Jul 07, 2010
2.862
2.941
2.862
2.938
608,221
+0.09(+3.00%)
Jul 06, 2010
2.893
2.900
2.830
2.852
243,040
+0.01(+0.22%)
Jul 02, 2010
2.846
2.878
2.820
2.846
199,357
-0.00(-0.11%)
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
.