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
)
19.96
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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, 2011
3.106
3.146
3.086
3.086
354,995
-0.07(-2.13%)
Sep 29, 2011
3.190
3.210
3.106
3.153
376,231
+0.01(+0.43%)
Sep 28, 2011
3.210
3.234
3.133
3.140
313,190
-0.06(-1.78%)
Sep 27, 2011
3.224
3.257
3.187
3.197
759,387
+0.02(+0.74%)
Sep 26, 2011
3.140
3.177
3.096
3.173
591,443
+0.06(+2.05%)
Sep 23, 2011
3.079
3.126
3.079
3.110
294,443
+0.00(+0.11%)
Sep 22, 2011
3.160
3.160
3.063
3.106
980,466
-0.12(-3.74%)
Sep 21, 2011
3.329
3.329
3.217
3.227
243,715
-0.10(-3.12%)
Sep 20, 2011
3.361
3.384
3.321
3.331
901,107
-0.01(-0.30%)
Sep 19, 2011
3.327
3.358
3.294
3.341
162,464
-0.04(-1.29%)
Sep 16, 2011
3.368
3.398
3.361
3.384
257,700
+0.02(+0.60%)
Sep 15, 2011
3.331
3.374
3.324
3.364
414,255
+0.05(+1.62%)
Sep 14, 2011
3.267
3.351
3.247
3.311
561,341
+0.05(+1.54%)
Sep 13, 2011
3.227
3.274
3.217
3.260
404,042
+0.03(+1.04%)
Sep 12, 2011
3.183
3.230
3.156
3.227
375,751
+0.00(+0.00%)
Sep 09, 2011
3.277
3.277
3.203
3.227
259,598
-0.08(-2.43%)
Sep 08, 2011
3.321
3.361
3.307
3.307
686,047
-0.02(-0.60%)
Sep 07, 2011
3.304
3.337
3.291
3.327
482,885
+0.08(+2.48%)
Sep 06, 2011
3.180
3.247
3.180
3.247
184,613
-0.04(-1.22%)
Sep 02, 2011
3.341
3.341
3.270
3.287
338,205
-0.09(-2.58%)
Sep 01, 2011
3.401
3.418
3.364
3.374
481,602
-0.01(-0.30%)
Aug 31, 2011
3.391
3.431
3.370
3.384
178,824
+0.01(+0.40%)
Aug 30, 2011
3.331
3.384
3.321
3.371
187,144
+0.01(+0.40%)
Aug 29, 2011
3.304
3.358
3.301
3.358
266,581
+0.10(+2.98%)
Aug 26, 2011
3.187
3.267
3.163
3.260
170,041
+0.05(+1.57%)
Aug 25, 2011
3.280
3.284
3.193
3.210
268,569
-0.04(-1.24%)
Aug 24, 2011
3.187
3.250
3.187
3.250
214,495
+0.06(+1.78%)
Aug 23, 2011
3.136
3.200
3.110
3.193
195,882
+0.08(+2.69%)
Aug 22, 2011
3.170
3.190
3.100
3.110
275,734
+0.01(+0.22%)
Aug 19, 2011
3.103
3.183
3.095
3.103
678,156
-0.05(-1.49%)
Aug 18, 2011
3.217
3.217
3.126
3.150
517,387
-0.17(-5.05%)
Aug 17, 2011
3.321
3.358
3.291
3.317
255,079
+0.00(+0.00%)
Aug 16, 2011
3.311
3.341
3.297
3.317
289,169
-0.03(-0.90%)
Aug 15, 2011
3.287
3.347
3.287
3.347
179,525
+0.07(+2.25%)
Aug 12, 2011
3.277
3.301
3.264
3.274
204,438
+0.02(+0.62%)
Aug 11, 2011
3.120
3.291
3.120
3.254
378,869
+0.14(+4.52%)
Aug 10, 2011
3.187
3.217
3.110
3.113
578,521
-0.13(-4.13%)
Aug 09, 2011
3.270
3.247
3.064
3.247
890,581
+0.12(+3.95%)
Aug 08, 2011
3.270
3.270
3.097
3.124
956,731
-0.22(-6.49%)
Aug 05, 2011
3.374
3.384
3.240
3.340
866,103
-0.00(-0.10%)
Aug 04, 2011
3.457
3.464
3.344
3.344
587,206
-0.17(-4.93%)
Aug 03, 2011
3.517
3.520
3.434
3.517
386,047
+0.01(+0.19%)
Aug 02, 2011
3.557
3.580
3.504
3.510
506,822
-0.08(-2.32%)
Aug 01, 2011
3.630
3.644
3.547
3.594
438,677
-0.00(-0.09%)
Jul 29, 2011
3.580
3.617
3.550
3.597
272,996
-0.01(-0.19%)
Jul 28, 2011
3.630
3.660
3.604
3.604
232,908
-0.03(-0.73%)
Jul 27, 2011
3.700
3.700
3.627
3.630
347,215
-0.09(-2.42%)
Jul 26, 2011
3.734
3.740
3.714
3.720
649,888
-0.02(-0.62%)
Jul 25, 2011
3.724
3.767
3.717
3.744
354,778
-0.03(-0.71%)
Jul 22, 2011
3.767
3.777
3.764
3.770
347,107
+0.01(+0.18%)
Jul 21, 2011
3.740
3.780
3.740
3.764
411,794
+0.03(+0.89%)
Jul 20, 2011
3.720
3.737
3.714
3.730
466,524
+0.02(+0.45%)
Jul 19, 2011
3.684
3.727
3.604
3.714
354,217
+0.04(+1.18%)
Jul 18, 2011
3.660
3.677
3.644
3.670
446,150
-0.03(-0.72%)
Jul 15, 2011
3.690
3.710
3.674
3.697
275,945
+0.02(+0.45%)
Jul 14, 2011
3.717
3.734
3.677
3.680
251,629
-0.02(-0.63%)
Jul 13, 2011
3.717
3.754
3.700
3.704
408,620
-0.00(-0.09%)
Jul 12, 2011
3.694
3.727
3.690
3.707
344,021
-0.00(-0.09%)
Jul 11, 2011
3.734
3.734
3.700
3.710
247,672
-0.06(-1.68%)
Jul 08, 2011
3.747
3.787
3.744
3.774
349,270
-0.02(-0.61%)
Jul 07, 2011
3.770
3.800
3.770
3.797
487,006
+0.04(+1.15%)
Jul 06, 2011
3.750
3.763
3.730
3.754
130,008
-0.01(-0.18%)
Jul 05, 2011
3.754
3.764
3.737
3.760
252,793
-0.00(-0.09%)
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
.