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
)
20.44
+0.35 (+1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2010
3.543
3.553
3.529
3.549
469,806
+0.01(+0.19%)
Dec 30, 2010
3.546
3.553
3.530
3.543
386,284
-0.00(-0.09%)
Dec 29, 2010
3.536
3.562
3.536
3.546
442,905
+0.01(+0.19%)
Dec 28, 2010
3.539
3.548
3.526
3.539
453,850
-0.00(-0.09%)
Dec 27, 2010
3.546
3.549
3.523
3.543
292,994
-0.01(-0.19%)
Dec 23, 2010
3.529
3.553
3.529
3.549
359,286
+0.02(+0.56%)
Dec 22, 2010
3.516
3.543
3.516
3.529
327,961
+0.01(+0.38%)
Dec 21, 2010
3.503
3.523
3.503
3.516
209,317
+0.02(+0.66%)
Dec 20, 2010
3.503
3.510
3.470
3.493
443,042
-0.01(-0.19%)
Dec 17, 2010
3.496
3.506
3.484
3.500
394,060
-0.01(-0.18%)
Dec 16, 2010
3.477
3.506
3.467
3.506
345,736
+0.03(+0.76%)
Dec 15, 2010
3.477
3.510
3.477
3.480
277,664
-0.02(-0.47%)
Dec 14, 2010
3.496
3.520
3.490
3.496
216,407
+0.00(+0.09%)
Dec 13, 2010
3.506
3.510
3.493
3.493
508,541
+0.01(+0.19%)
Dec 10, 2010
3.467
3.486
3.460
3.486
384,084
+0.02(+0.57%)
Dec 09, 2010
3.463
3.470
3.447
3.467
342,725
+0.01(+0.29%)
Dec 08, 2010
3.407
3.467
3.407
3.457
439,453
+0.01(+0.19%)
Dec 07, 2010
3.467
3.470
3.447
3.450
1,058,811
+0.01(+0.38%)
Dec 06, 2010
3.414
3.437
3.414
3.437
587,047
+0.02(+0.48%)
Dec 03, 2010
3.404
3.427
3.404
3.420
563,441
+0.01(+0.29%)
Dec 02, 2010
3.381
3.417
3.381
3.410
652,425
+0.02(+0.68%)
Dec 01, 2010
3.364
3.387
3.361
3.387
877,030
+0.05(+1.59%)
Nov 30, 2010
3.321
3.341
3.305
3.334
496,183
-0.01(-0.20%)
Nov 29, 2010
3.318
3.341
3.292
3.341
289,329
+0.01(+0.40%)
Nov 26, 2010
3.334
3.334
3.321
3.328
108,544
-0.02(-0.69%)
Nov 24, 2010
3.301
3.351
3.351
3.351
494,247
+0.05(+1.60%)
Nov 23, 2010
3.301
3.301
3.278
3.298
358,372
-0.04(-1.19%)
Nov 22, 2010
3.318
3.338
3.301
3.338
458,943
+0.01(+0.20%)
Nov 19, 2010
3.311
3.334
3.301
3.331
275,564
+0.02(+0.50%)
Nov 18, 2010
3.338
3.341
3.308
3.315
631,032
+0.02(+0.60%)
Nov 17, 2010
3.292
3.315
3.265
3.295
1,260,818
+0.02(+0.71%)
Nov 16, 2010
3.300
3.300
3.253
3.272
721,769
-0.05(-1.44%)
Nov 15, 2010
3.332
3.345
3.316
3.320
471,731
+0.00(+0.00%)
Nov 12, 2010
3.342
3.359
3.310
3.320
576,767
-0.04(-1.23%)
Nov 11, 2010
3.339
3.364
3.336
3.361
441,026
-0.01(-0.38%)
Nov 10, 2010
3.351
3.374
3.332
3.374
583,877
+0.02(+0.48%)
Nov 09, 2010
3.371
3.383
3.348
3.358
799,984
-0.01(-0.19%)
Nov 08, 2010
3.364
3.377
3.358
3.364
511,821
-0.01(-0.38%)
Nov 05, 2010
3.367
3.383
3.364
3.377
320,661
+0.02(+0.67%)
Nov 04, 2010
3.320
3.361
3.320
3.355
693,972
+0.05(+1.54%)
Nov 03, 2010
3.291
3.307
3.278
3.304
221,043
+0.01(+0.29%)
Nov 02, 2010
3.294
3.310
3.288
3.294
410,134
+0.02(+0.58%)
Nov 01, 2010
3.284
3.307
3.269
3.275
799,118
-0.01(-0.29%)
Oct 29, 2010
3.272
3.284
3.259
3.284
595,013
+0.02(+0.68%)
Oct 28, 2010
3.281
3.291
3.256
3.262
429,953
-0.01(-0.38%)
Oct 27, 2010
3.262
3.275
3.230
3.275
449,133
-0.01(-0.20%)
Oct 25, 2010
3.288
3.307
3.278
3.281
254,626
+0.01(+0.19%)
Oct 22, 2010
3.275
3.281
3.269
3.275
145,083
+0.01(+0.29%)
Oct 21, 2010
3.272
3.294
3.251
3.265
262,400
+0.01(+0.20%)
Oct 20, 2010
3.246
3.279
3.240
3.259
281,536
+0.03(+0.89%)
Oct 19, 2010
3.262
3.278
3.214
3.230
459,130
-0.06(-1.94%)
Oct 18, 2010
3.265
3.294
3.265
3.294
456,374
+0.02(+0.58%)
Oct 15, 2010
3.288
3.291
3.259
3.275
393,394
-0.01(-0.19%)
Oct 14, 2010
3.269
3.281
3.256
3.281
486,636
+0.00(+0.10%)
Oct 13, 2010
3.265
3.294
3.263
3.278
592,610
+0.03(+0.81%)
Oct 12, 2010
3.237
3.256
3.217
3.252
434,481
+0.01(+0.17%)
Oct 11, 2010
3.227
3.253
3.227
3.246
395,200
+0.02(+0.49%)
Oct 08, 2010
3.230
3.240
3.205
3.230
473,935
+0.02(+0.50%)
Oct 07, 2010
3.224
3.224
3.195
3.214
1,121,758
-0.00(-0.10%)
Oct 06, 2010
3.211
3.217
3.198
3.217
516,585
+0.02(+0.50%)
Oct 05, 2010
3.170
3.217
3.170
3.202
609,664
+0.05(+1.52%)
Oct 04, 2010
3.179
3.182
3.147
3.154
447,872
-0.04(-1.10%)
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
.