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, 2009
2.557
2.579
2.535
2.566
317,265
+0.03(+0.99%)
Apr 29, 2009
2.528
2.563
2.519
2.541
420,326
+0.02(+0.87%)
Apr 28, 2009
2.513
2.528
2.475
2.519
340,758
+0.00(+0.00%)
Apr 27, 2009
2.519
2.541
2.494
2.519
347,955
+0.00(+0.00%)
Apr 24, 2009
2.500
2.554
2.500
2.519
542,729
+0.03(+1.01%)
Apr 23, 2009
2.516
2.519
2.440
2.494
482,782
-0.02(-0.88%)
Apr 22, 2009
2.487
2.522
2.472
2.516
808,937
+0.00(+0.00%)
Apr 21, 2009
2.456
2.522
2.443
2.516
623,034
+0.03(+1.01%)
Apr 20, 2009
2.560
2.560
2.428
2.491
591,175
-0.05(-1.98%)
Apr 17, 2009
2.544
2.550
2.519
2.541
292,337
+0.00(+0.15%)
Apr 16, 2009
2.516
2.544
2.503
2.537
533,779
+0.03(+1.36%)
Apr 15, 2009
2.497
2.513
2.487
2.503
300,934
-0.02(-0.62%)
Apr 14, 2009
2.487
2.544
2.456
2.519
1,212,228
+0.01(+0.50%)
Apr 13, 2009
2.453
2.519
2.446
2.506
420,078
+0.03(+1.27%)
Apr 09, 2009
2.475
2.506
2.453
2.475
574,822
+0.07(+3.01%)
Apr 08, 2009
2.415
2.415
2.393
2.402
207,423
+0.01(+0.53%)
Apr 07, 2009
2.399
2.402
2.365
2.390
363,476
-0.05(-1.94%)
Apr 06, 2009
2.406
2.437
2.402
2.437
292,772
-0.01(-0.51%)
Apr 03, 2009
2.424
2.459
2.406
2.450
432,449
+0.00(+0.00%)
Apr 02, 2009
2.424
2.469
2.406
2.450
355,012
+0.09(+3.87%)
Apr 01, 2009
2.330
2.380
2.314
2.358
609,717
-0.01(-0.43%)
Mar 31, 2009
2.361
2.396
2.339
2.368
339,100
+0.01(+0.29%)
Mar 30, 2009
2.361
2.387
2.330
2.361
524,156
-0.09(-3.60%)
Mar 26, 2009
2.428
2.462
2.412
2.450
950,339
+0.02(+0.78%)
Mar 25, 2009
2.368
2.446
2.358
2.431
1,543,728
+0.07(+2.93%)
Mar 24, 2009
2.365
2.409
2.336
2.361
581,425
-0.02(-0.92%)
Mar 23, 2009
2.324
2.384
2.314
2.384
518,975
+0.13(+5.58%)
Mar 20, 2009
2.254
2.292
2.226
2.258
523,813
-0.01(-0.42%)
Mar 19, 2009
2.292
2.330
2.239
2.267
393,645
-0.02(-0.69%)
Mar 18, 2009
2.267
2.317
2.213
2.283
538,648
+0.00(+0.14%)
Mar 17, 2009
2.188
2.280
2.166
2.280
534,433
+0.08(+3.43%)
Mar 16, 2009
2.223
2.270
2.201
2.204
658,065
+0.02(+0.72%)
Mar 13, 2009
2.188
2.204
2.144
2.188
0
+0.01(+0.43%)
Mar 12, 2009
2.081
2.191
2.062
2.179
448,014
+0.08(+3.59%)
Mar 11, 2009
2.094
2.125
2.050
2.103
820,202
+0.03(+1.37%)
Mar 10, 2009
1.914
2.078
1.914
2.075
859,045
+0.17(+8.71%)
Mar 09, 2009
1.889
1.971
1.889
1.909
992,856
-0.04(-1.91%)
Mar 06, 2009
1.943
1.982
1.892
1.946
0
+0.01(+0.49%)
Mar 05, 2009
2.009
2.009
1.924
1.936
502,740
-0.10(-5.09%)
Mar 04, 2009
1.977
2.066
1.977
2.040
633,873
+0.02(+0.93%)
Mar 02, 2009
2.078
2.081
2.009
2.021
934,595
-0.09(-4.32%)
Feb 27, 2009
2.113
2.154
2.103
2.113
0
-0.04(-1.76%)
Feb 26, 2009
2.217
2.226
2.144
2.151
458,139
-0.03(-1.58%)
Feb 25, 2009
2.317
2.317
2.151
2.185
560,079
-0.03(-1.14%)
Feb 24, 2009
2.141
2.210
2.097
2.210
447,979
+0.10(+4.64%)
Feb 23, 2009
2.207
2.220
2.103
2.112
652,755
-0.09(-4.30%)
Feb 20, 2009
2.232
2.239
2.157
2.207
852,178
-0.02(-0.85%)
Feb 19, 2009
2.292
2.302
2.226
2.226
537,085
-0.06(-2.48%)
Feb 18, 2009
2.324
2.324
2.267
2.283
505,852
-0.01(-0.55%)
Feb 17, 2009
2.358
2.365
2.295
2.295
579,040
-0.12(-4.83%)
Feb 13, 2009
2.409
2.440
2.384
2.412
450,076
-0.01(-0.39%)
Feb 12, 2009
2.412
2.428
2.346
2.421
426,094
-0.01(-0.26%)
Feb 11, 2009
2.431
2.453
2.406
2.428
251,236
-0.01(-0.39%)
Feb 10, 2009
2.535
2.535
2.402
2.437
367,862
-0.09(-3.73%)
Feb 09, 2009
2.519
2.531
2.491
2.531
286,029
+0.02(+0.75%)
Feb 06, 2009
2.465
2.520
2.459
2.513
321,337
+0.06(+2.44%)
Feb 05, 2009
2.421
2.472
2.387
2.453
354,332
+0.03(+1.04%)
Feb 04, 2009
2.453
2.528
2.413
2.428
235,645
-0.02(-0.64%)
Feb 03, 2009
2.390
2.453
2.390
2.443
240,994
+0.05(+2.24%)
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
.