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, 2013
4.705
4.728
4.679
4.713
273,028
-0.01(-0.16%)
Sep 27, 2013
4.725
4.744
4.717
4.721
272,147
-0.02(-0.40%)
Sep 26, 2013
4.736
4.778
4.735
4.740
142,661
+0.01(+0.24%)
Sep 25, 2013
4.747
4.759
4.728
4.728
228,172
-0.01(-0.16%)
Sep 24, 2013
4.751
4.789
4.736
4.736
154,189
-0.03(-0.72%)
Sep 23, 2013
4.789
4.789
4.744
4.770
269,350
-0.03(-0.56%)
Sep 20, 2013
4.808
4.816
4.793
4.797
508,364
-0.01(-0.24%)
Sep 19, 2013
4.785
4.812
4.785
4.808
360,597
+0.02(+0.48%)
Sep 18, 2013
4.725
4.785
4.725
4.785
220,244
+0.05(+1.13%)
Sep 17, 2013
4.717
4.744
4.717
4.732
171,665
+0.02(+0.44%)
Sep 16, 2013
4.721
4.742
4.709
4.711
398,576
+0.02(+0.53%)
Sep 13, 2013
4.702
4.703
4.675
4.686
361,854
+0.00(+0.00%)
Sep 12, 2013
4.690
4.709
4.675
4.686
166,707
+0.01(+0.24%)
Sep 11, 2013
4.675
4.705
4.675
4.675
231,124
-0.01(-0.16%)
Sep 10, 2013
4.690
4.708
4.675
4.683
183,803
+0.02(+0.41%)
Sep 09, 2013
4.633
4.667
4.629
4.664
149,633
+0.04(+0.82%)
Sep 06, 2013
4.652
4.660
4.610
4.626
171,473
-0.00(-0.08%)
Sep 05, 2013
4.614
4.641
4.614
4.629
146,470
-0.00(-0.08%)
Sep 04, 2013
4.591
4.633
4.588
4.633
229,749
+0.05(+1.00%)
Sep 03, 2013
4.603
4.618
4.576
4.588
312,716
+0.02(+0.50%)
Aug 30, 2013
4.576
4.576
4.553
4.565
260,162
-0.01(-0.25%)
Aug 29, 2013
4.561
4.588
4.553
4.576
181,431
+0.02(+0.33%)
Aug 28, 2013
4.534
4.572
4.534
4.561
241,671
+0.02(+0.33%)
Aug 27, 2013
4.580
4.584
4.546
4.546
302,970
-0.08(-1.65%)
Aug 26, 2013
4.637
4.656
4.622
4.622
222,854
-0.02(-0.33%)
Aug 23, 2013
4.599
4.637
4.599
4.637
177,614
+0.04(+0.91%)
Aug 22, 2013
4.557
4.610
4.557
4.595
189,909
+0.05(+1.00%)
Aug 21, 2013
4.557
4.588
4.546
4.550
371,843
-0.03(-0.75%)
Aug 20, 2013
4.569
4.610
4.569
4.584
249,918
+0.02(+0.33%)
Aug 19, 2013
4.626
4.626
4.557
4.569
403,760
-0.05(-1.07%)
Aug 16, 2013
4.603
4.645
4.598
4.618
121,499
-0.01(-0.16%)
Aug 15, 2013
4.671
4.671
4.614
4.626
306,464
-0.07(-1.54%)
Aug 14, 2013
4.690
4.713
4.690
4.698
230,351
-0.00(-0.08%)
Aug 13, 2013
4.702
4.713
4.683
4.702
280,136
+0.00(+0.00%)
Aug 12, 2013
4.690
4.702
4.679
4.702
247,669
-0.01(-0.24%)
Aug 09, 2013
4.747
4.747
4.702
4.713
184,071
-0.02(-0.40%)
Aug 08, 2013
4.730
4.740
4.709
4.732
83,375
+0.02(+0.32%)
Aug 07, 2013
4.717
4.728
4.702
4.717
185,391
-0.01(-0.16%)
Aug 06, 2013
4.736
4.738
4.713
4.724
330,683
-0.02(-0.40%)
Aug 05, 2013
4.766
4.766
4.740
4.743
303,710
-0.02(-0.48%)
Aug 02, 2013
4.747
4.766
4.732
4.766
144,175
+0.01(+0.16%)
Aug 01, 2013
4.740
4.766
4.740
4.759
269,978
+0.04(+0.88%)
Jul 31, 2013
4.724
4.751
4.717
4.717
410,153
-0.00(-0.08%)
Jul 30, 2013
4.728
4.732
4.705
4.721
261,376
+0.00(+0.00%)
Jul 29, 2013
4.713
4.728
4.694
4.721
182,472
+0.00(+0.08%)
Jul 26, 2013
4.698
4.717
4.694
4.717
224,157
+0.01(+0.24%)
Jul 25, 2013
4.705
4.717
4.690
4.705
301,536
+0.00(+0.00%)
Jul 24, 2013
4.717
4.724
4.698
4.705
197,546
-0.00(-0.08%)
Jul 23, 2013
4.702
4.724
4.702
4.709
278,913
-0.00(-0.08%)
Jul 22, 2013
4.706
4.714
4.698
4.713
197,957
+0.01(+0.32%)
Jul 19, 2013
4.717
4.717
4.690
4.698
238,362
-0.03(-0.56%)
Jul 18, 2013
4.713
4.724
4.705
4.724
151,563
+0.03(+0.53%)
Jul 17, 2013
4.698
4.705
4.679
4.699
174,630
+0.04(+0.76%)
Jul 16, 2013
4.698
4.702
4.656
4.664
317,697
-0.03(-0.65%)
Jul 15, 2013
4.679
4.705
4.671
4.694
318,024
+0.02(+0.41%)
Jul 12, 2013
4.679
4.698
4.660
4.675
220,219
-0.01(-0.16%)
Jul 11, 2013
4.645
4.687
4.645
4.683
298,044
+0.06(+1.39%)
Jul 10, 2013
4.603
4.622
4.588
4.618
255,976
+0.02(+0.49%)
Jul 09, 2013
4.577
4.622
4.558
4.596
432,649
+0.04(+0.83%)
Jul 08, 2013
4.554
4.595
4.554
4.558
402,274
+0.02(+0.42%)
Jul 05, 2013
4.535
4.550
4.508
4.539
377,967
+0.02(+0.33%)
Jul 03, 2013
4.516
4.538
4.500
4.524
247,244
-0.01(-0.25%)
Jul 02, 2013
4.539
4.592
4.508
4.535
612,740
-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
.