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
)
19.71
+0.04 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003
3.401
3.438
3.391
3.419
189,289
+0.02(+0.56%)
Apr 29, 2003
3.426
3.429
3.401
3.401
191,830
-0.01(-0.18%)
Apr 28, 2003
3.347
3.416
3.347
3.407
221,685
+0.05(+1.41%)
Apr 25, 2003
3.369
3.382
3.344
3.360
165,152
-0.04(-1.11%)
Apr 24, 2003
3.378
3.413
3.369
3.397
184,208
-0.02(-0.46%)
Apr 23, 2003
3.413
3.416
3.385
3.413
204,217
+0.01(+0.37%)
Apr 22, 2003
3.331
3.448
3.312
3.401
243,599
+0.07(+2.08%)
Apr 21, 2003
3.347
3.360
3.309
3.331
190,242
+0.00(+0.00%)
Apr 17, 2003
3.325
3.350
3.281
3.331
242,329
+0.01(+0.38%)
Apr 16, 2003
3.363
3.378
3.319
3.319
135,297
-0.03(-0.75%)
Apr 15, 2003
3.315
3.382
3.315
3.344
211,521
+0.02(+0.66%)
Apr 14, 2003
3.287
3.334
3.287
3.322
153,401
-0.01(-0.28%)
Apr 11, 2003
3.309
3.331
3.265
3.331
313,154
+0.04(+1.15%)
Apr 10, 2003
3.297
3.303
3.265
3.293
94,327
-0.01(-0.19%)
Apr 09, 2003
3.290
3.338
3.281
3.300
234,071
-0.01(-0.38%)
Apr 08, 2003
3.306
3.312
3.268
3.312
191,830
+0.01(+0.19%)
Apr 07, 2003
3.344
3.388
3.306
3.306
288,381
+0.01(+0.38%)
Apr 04, 2003
3.265
3.300
3.265
3.293
236,294
+0.03(+0.87%)
Apr 03, 2003
3.300
3.300
3.265
3.265
134,344
-0.03(-0.86%)
Apr 02, 2003
3.253
3.300
3.253
3.293
227,084
+0.09(+2.65%)
Apr 01, 2003
3.212
3.227
3.196
3.208
313,154
+0.02(+0.49%)
Mar 31, 2003
3.227
3.227
3.180
3.193
290,921
-0.04(-1.27%)
Mar 28, 2003
3.221
3.253
3.221
3.234
255,668
+0.00(+0.10%)
Mar 27, 2003
3.243
3.259
3.218
3.230
148,319
-0.02(-0.49%)
Mar 26, 2003
3.271
3.275
3.234
3.246
223,590
-0.03(-0.77%)
Mar 25, 2003
3.243
3.319
3.227
3.271
162,293
+0.03(+0.87%)
Mar 24, 2003
3.306
3.306
3.227
3.243
280,758
-0.11(-3.20%)
Mar 21, 2003
3.278
3.356
3.256
3.350
262,973
+0.09(+2.90%)
Mar 20, 2003
3.224
3.281
3.205
3.256
227,084
+0.01(+0.29%)
Mar 19, 2003
3.243
3.256
3.221
3.246
300,767
+0.02(+0.49%)
Mar 18, 2003
3.234
3.253
3.218
3.230
274,089
-0.00(-0.10%)
Mar 17, 2003
3.142
3.237
3.133
3.234
547,860
+0.08(+2.49%)
Mar 14, 2003
3.139
3.190
3.139
3.155
283,617
-0.02(-0.50%)
Mar 13, 2003
3.101
3.171
3.101
3.171
3,883,617
+0.09(+2.86%)
Mar 12, 2003
3.089
3.092
3.057
3.082
257,891
-0.01(-0.20%)
Mar 11, 2003
3.086
3.130
3.073
3.089
327,763
+0.00(+0.00%)
Mar 10, 2003
3.142
3.161
3.086
3.089
356,982
-0.09(-2.68%)
Mar 07, 2003
3.133
3.174
3.117
3.174
230,260
+0.03(+0.90%)
Mar 06, 2003
3.171
3.171
3.139
3.145
269,642
-0.02(-0.50%)
Mar 05, 2003
3.177
3.177
3.155
3.161
150,224
-0.02(-0.50%)
Mar 04, 2003
3.212
3.212
3.167
3.177
279,805
-0.02(-0.69%)
Mar 03, 2003
3.196
3.199
3.152
3.199
717,459
+0.03(+1.09%)
Feb 28, 2003
3.180
3.193
3.149
3.164
130,851
+0.01(+0.20%)
Feb 27, 2003
3.149
3.171
3.139
3.158
239,153
+0.01(+0.30%)
Feb 26, 2003
3.152
3.174
3.136
3.149
234,389
-0.01(-0.30%)
Feb 25, 2003
3.127
3.158
3.101
3.158
200,405
+0.02(+0.60%)
Feb 24, 2003
3.161
3.174
3.136
3.139
270,595
-0.04(-1.39%)
Feb 21, 2003
3.149
3.199
3.149
3.183
236,929
+0.02(+0.60%)
Feb 20, 2003
3.205
3.208
3.161
3.164
184,843
-0.02(-0.50%)
Feb 19, 2003
3.199
3.199
3.155
3.180
161,658
-0.02(-0.59%)
Feb 18, 2003
3.212
3.227
3.193
3.199
279,805
+0.04(+1.20%)
Feb 14, 2003
3.136
3.171
3.117
3.161
258,844
+0.01(+0.30%)
Feb 13, 2003
3.164
3.164
3.123
3.152
490,692
-0.03(-0.89%)
Feb 12, 2003
3.193
3.215
3.164
3.180
165,152
-0.03(-0.88%)
Feb 11, 2003
3.215
3.243
3.190
3.208
315,694
-0.01(-0.29%)
Feb 10, 2003
3.227
3.234
3.190
3.218
242,329
-0.02(-0.49%)
Feb 07, 2003
3.275
3.284
3.218
3.234
225,496
-0.03(-0.87%)
Feb 06, 2003
3.259
3.281
3.246
3.262
196,912
-0.03(-0.86%)
Feb 05, 2003
3.275
3.325
3.275
3.290
214,697
+0.00(+0.00%)
Feb 04, 2003
3.341
3.341
3.262
3.290
244,234
-0.06(-1.79%)
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
.