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
)
20.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 29, 2002
3.527
3.537
3.502
3.502
58,902
-0.03(-0.80%)
Nov 27, 2002
3.445
3.530
3.445
3.530
297,697
+0.08(+2.27%)
Nov 26, 2002
3.502
3.502
3.452
3.452
266,813
-0.05(-1.35%)
Nov 25, 2002
3.486
3.502
3.455
3.499
328,900
+0.02(+0.45%)
Nov 22, 2002
3.502
3.524
3.467
3.483
479,818
-0.03(-0.98%)
Nov 21, 2002
3.471
3.580
3.471
3.518
316,801
-0.10(-2.86%)
Nov 20, 2002
3.546
3.621
3.533
3.621
168,429
+0.08(+2.22%)
Nov 19, 2002
3.574
3.580
3.537
3.543
185,623
-0.03(-0.88%)
Nov 18, 2002
3.587
3.624
3.549
3.574
253,759
-0.01(-0.18%)
Nov 15, 2002
3.543
3.580
3.537
3.580
210,776
+0.03(+0.71%)
Nov 14, 2002
3.530
3.565
3.527
3.555
174,797
+0.07(+2.07%)
Nov 13, 2002
3.464
3.540
3.461
3.483
231,153
-0.03(-0.80%)
Nov 12, 2002
3.480
3.540
3.480
3.511
292,284
+0.04(+1.27%)
Nov 11, 2002
3.533
3.549
3.461
3.467
206,000
-0.08(-2.39%)
Nov 08, 2002
3.584
3.618
3.549
3.552
176,071
-0.03(-0.79%)
Nov 07, 2002
3.665
3.665
3.568
3.580
177,344
-0.10(-2.65%)
Nov 06, 2002
3.697
3.703
3.650
3.678
237,202
+0.01(+0.34%)
Nov 05, 2002
3.624
3.665
3.624
3.665
170,021
+0.01(+0.34%)
Nov 04, 2002
3.640
3.716
3.640
3.653
233,382
+0.04(+1.13%)
Nov 01, 2002
3.571
3.615
3.537
3.612
212,368
+0.04(+1.14%)
Oct 31, 2002
3.580
3.596
3.537
3.571
239,750
+0.00(+0.09%)
Oct 30, 2002
3.574
3.609
3.552
3.568
246,117
-0.00(-0.09%)
Oct 29, 2002
3.565
3.593
3.521
3.571
248,665
-0.03(-0.70%)
Oct 28, 2002
3.593
3.624
3.565
3.596
375,067
+0.03(+0.97%)
Oct 25, 2002
3.499
3.577
3.499
3.562
604,946
+0.03(+0.89%)
Oct 24, 2002
3.565
3.606
3.524
3.530
282,414
-0.02(-0.62%)
Oct 23, 2002
3.549
3.555
3.458
3.552
365,515
+0.00(+0.09%)
Oct 22, 2002
3.593
3.593
3.533
3.549
331,128
-0.05(-1.40%)
Oct 21, 2002
3.502
3.606
3.471
3.599
278,593
+0.08(+2.32%)
Oct 18, 2002
3.474
3.540
3.474
3.518
253,440
+0.01(+0.27%)
Oct 17, 2002
3.549
3.549
3.486
3.508
394,489
+0.10(+2.95%)
Oct 16, 2002
3.439
3.455
3.408
3.408
266,813
-0.09(-2.69%)
Oct 15, 2002
3.379
3.502
3.379
3.502
444,158
+0.17(+5.09%)
Oct 14, 2002
3.285
3.354
3.279
3.332
409,771
+0.02(+0.47%)
Oct 11, 2002
3.213
3.361
3.213
3.317
655,253
+0.11(+3.33%)
Oct 10, 2002
3.100
3.219
3.097
3.210
443,203
+0.08(+2.61%)
Oct 09, 2002
3.178
3.178
3.122
3.128
521,209
-0.08(-2.45%)
Oct 08, 2002
3.163
3.213
3.144
3.207
437,790
+0.06(+2.00%)
Oct 07, 2002
3.229
3.232
3.144
3.144
265,858
-0.08(-2.63%)
Oct 04, 2002
3.329
3.339
3.210
3.229
310,114
-0.07(-2.19%)
Oct 03, 2002
3.323
3.392
3.301
3.301
279,867
-0.02(-0.66%)
Oct 02, 2002
3.357
3.367
3.307
3.323
445,750
-0.03(-0.94%)
Oct 01, 2002
3.241
3.361
3.222
3.354
449,571
+0.13(+3.89%)
Sep 30, 2002
3.266
3.266
3.141
3.229
379,206
-0.01(-0.19%)
Sep 27, 2002
3.307
3.336
3.235
3.235
258,535
-0.09(-2.65%)
Sep 26, 2002
3.266
3.354
3.266
3.323
397,672
+0.04(+1.24%)
Sep 25, 2002
3.241
3.298
3.219
3.282
63,678
+0.08(+2.35%)
Sep 24, 2002
3.238
3.282
3.194
3.207
348,003
-0.06(-1.92%)
Sep 23, 2002
3.361
3.361
3.235
3.270
462,306
-0.09(-2.71%)
Sep 20, 2002
3.345
3.376
3.332
3.361
1,082,536
+0.00(+0.09%)
Sep 19, 2002
3.408
3.414
3.354
3.357
232,745
-0.08(-2.29%)
Sep 18, 2002
3.464
3.480
3.408
3.436
145,824
-0.06(-1.71%)
Sep 17, 2002
3.518
3.571
3.496
3.496
281,459
+0.01(+0.18%)
Sep 16, 2002
3.502
3.511
3.464
3.489
123,218
-0.03(-0.80%)
Sep 13, 2002
3.508
3.530
3.458
3.518
120,352
-0.01(-0.36%)
Sep 12, 2002
3.596
3.596
3.518
3.530
214,596
-0.08(-2.09%)
Sep 11, 2002
3.546
3.637
3.546
3.606
251,530
+0.03(+0.88%)
Sep 10, 2002
3.546
3.659
3.546
3.574
266,176
+0.03(+0.80%)
Sep 09, 2002
3.502
3.587
3.471
3.546
386,847
+0.01(+0.36%)
Sep 06, 2002
3.502
3.580
3.486
3.533
265,221
+0.06(+1.72%)
Sep 05, 2002
3.540
3.555
3.474
3.474
233,700
-0.12(-3.24%)
Sep 04, 2002
3.684
3.687
3.568
3.590
525,667
-0.05(-1.30%)
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
.