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 28, 2006
4.194
4.215
4.188
4.197
174,680
+0.00(+0.08%)
Apr 27, 2006
4.188
4.219
4.169
4.194
345,866
+0.01(+0.15%)
Apr 26, 2006
4.175
4.216
4.175
4.188
201,358
+0.01(+0.30%)
Apr 25, 2006
4.191
4.213
4.172
4.175
298,544
-0.01(-0.15%)
Apr 24, 2006
4.210
4.225
4.156
4.181
283,299
-0.03(-0.60%)
Apr 21, 2006
4.235
4.247
4.197
4.207
516,100
-0.00(-0.08%)
Apr 20, 2006
4.216
4.232
4.210
4.210
333,162
+0.01(+0.23%)
Apr 19, 2006
4.194
4.222
4.191
4.200
195,324
-0.00(-0.07%)
Apr 18, 2006
4.140
4.219
4.140
4.203
349,360
+0.07(+1.75%)
Apr 17, 2006
4.147
4.166
4.122
4.131
186,431
-0.02(-0.53%)
Apr 13, 2006
4.169
4.172
4.144
4.153
168,963
-0.02(-0.38%)
Apr 12, 2006
4.150
4.175
4.150
4.169
199,770
+0.02(+0.38%)
Apr 11, 2006
4.172
4.200
4.144
4.153
299,814
-0.05(-1.12%)
Apr 10, 2006
4.188
4.219
4.178
4.200
245,822
+0.01(+0.30%)
Apr 07, 2006
4.222
4.225
4.178
4.188
529,439
-0.03(-0.60%)
Apr 06, 2006
4.213
4.222
4.197
4.213
188,972
-0.01(-0.15%)
Apr 05, 2006
4.210
4.225
4.210
4.219
249,316
+0.00(+0.00%)
Apr 04, 2006
4.207
4.229
4.194
4.219
294,415
+0.02(+0.52%)
Apr 03, 2006
4.194
4.232
4.191
4.197
318,553
+0.01(+0.23%)
Mar 31, 2006
4.191
4.207
4.184
4.188
170,869
-0.01(-0.15%)
Mar 30, 2006
4.184
4.210
4.172
4.194
266,149
+0.00(+0.00%)
Mar 29, 2006
4.156
4.197
4.156
4.194
219,779
+0.04(+0.91%)
Mar 28, 2006
4.188
4.205
4.156
4.156
366,510
-0.04(-0.90%)
Mar 27, 2006
4.203
4.216
4.188
4.194
198,817
-0.02(-0.52%)
Mar 24, 2006
4.203
4.219
4.196
4.216
226,131
+0.01(+0.30%)
Mar 23, 2006
4.203
4.222
4.200
4.203
193,736
-0.01(-0.30%)
Mar 22, 2006
4.188
4.219
4.188
4.216
275,677
+0.02(+0.59%)
Mar 21, 2006
4.178
4.210
4.175
4.191
517,371
+0.00(+0.08%)
Mar 20, 2006
4.178
4.200
4.175
4.188
402,082
+0.00(+0.00%)
Mar 17, 2006
4.166
4.191
4.162
4.188
226,131
+0.03(+0.68%)
Mar 16, 2006
4.159
4.184
4.156
4.159
327,128
-0.01(-0.15%)
Mar 15, 2006
4.131
4.166
4.125
4.166
271,230
+0.02(+0.54%)
Mar 14, 2006
4.112
4.144
4.103
4.143
321,729
+0.03(+0.84%)
Mar 13, 2006
4.084
4.115
4.084
4.109
251,857
+0.01(+0.31%)
Mar 10, 2006
4.084
4.109
4.077
4.096
210,569
+0.02(+0.54%)
Mar 09, 2006
4.077
4.106
4.068
4.074
134,980
-0.02(-0.46%)
Mar 08, 2006
4.074
4.103
4.071
4.093
151,813
-0.01(-0.15%)
Mar 07, 2006
4.077
4.099
4.074
4.099
193,418
+0.01(+0.15%)
Mar 06, 2006
4.106
4.118
4.093
4.093
252,492
-0.02(-0.46%)
Mar 03, 2006
4.109
4.137
4.103
4.112
335,703
-0.02(-0.53%)
Mar 02, 2006
4.131
4.134
4.099
4.134
235,341
+0.01(+0.23%)
Mar 01, 2006
4.150
4.150
4.109
4.125
553,577
+0.03(+0.61%)
Feb 28, 2006
4.115
4.124
4.090
4.099
297,273
-0.02(-0.38%)
Feb 27, 2006
4.099
4.134
4.099
4.115
411,292
+0.01(+0.23%)
Feb 24, 2006
4.084
4.115
4.084
4.106
325,858
+0.02(+0.54%)
Feb 23, 2006
4.084
4.103
4.077
4.084
260,432
-0.01(-0.15%)
Feb 22, 2006
4.068
4.106
4.068
4.090
191,195
+0.02(+0.54%)
Feb 21, 2006
4.084
4.090
4.055
4.068
346,502
-0.02(-0.39%)
Feb 17, 2006
4.068
4.087
4.068
4.084
152,765
-0.01(-0.15%)
Feb 16, 2006
4.043
4.090
4.043
4.090
181,985
+0.03(+0.78%)
Feb 15, 2006
4.052
4.093
4.040
4.059
389,378
+0.02(+0.39%)
Feb 14, 2006
4.024
4.059
4.018
4.043
430,983
+0.02(+0.55%)
Feb 13, 2006
4.024
4.042
4.005
4.021
279,170
-0.03(-0.62%)
Feb 10, 2006
4.027
4.049
3.959
4.046
434,794
-0.00(-0.08%)
Feb 09, 2006
4.055
4.074
4.043
4.049
156,259
-0.01(-0.16%)
Feb 08, 2006
4.024
4.062
4.024
4.055
222,955
+0.03(+0.63%)
Feb 07, 2006
4.033
4.062
4.030
4.030
404,305
-0.02(-0.54%)
Feb 06, 2006
4.046
4.068
4.037
4.052
293,462
+0.01(+0.16%)
Feb 03, 2006
4.049
4.074
4.046
4.046
360,794
-0.03(-0.70%)
Feb 02, 2006
4.084
4.096
4.065
4.074
155,941
-0.02(-0.46%)
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
.