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
)
21.30
+0.13 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2009
2.107
2.148
2.098
2.107
0
-0.04(-1.76%)
Feb 26, 2009
2.211
2.221
2.139
2.145
459,285
-0.03(-1.59%)
Feb 25, 2009
2.312
2.312
2.145
2.180
561,479
-0.03(-1.14%)
Feb 24, 2009
2.136
2.205
2.092
2.205
449,099
+0.10(+4.64%)
Feb 23, 2009
2.202
2.214
2.098
2.107
654,386
-0.09(-4.30%)
Feb 20, 2009
2.227
2.233
2.151
2.202
854,309
-0.02(-0.85%)
Feb 19, 2009
2.286
2.296
2.221
2.221
538,428
-0.06(-2.48%)
Feb 18, 2009
2.318
2.318
2.261
2.277
507,117
-0.01(-0.55%)
Feb 17, 2009
2.352
2.359
2.290
2.290
580,487
-0.12(-4.83%)
Feb 13, 2009
2.403
2.434
2.378
2.406
451,201
-0.01(-0.39%)
Feb 12, 2009
2.406
2.422
2.340
2.415
427,159
-0.01(-0.26%)
Feb 11, 2009
2.425
2.447
2.400
2.422
251,864
-0.01(-0.39%)
Feb 10, 2009
2.528
2.528
2.396
2.431
368,781
-0.09(-3.73%)
Feb 09, 2009
2.513
2.525
2.484
2.525
286,744
+0.02(+0.75%)
Feb 06, 2009
2.459
2.514
2.453
2.506
322,140
+0.06(+2.44%)
Feb 05, 2009
2.415
2.466
2.381
2.447
355,218
+0.03(+1.04%)
Feb 04, 2009
2.447
2.522
2.407
2.422
236,234
-0.02(-0.64%)
Feb 03, 2009
2.384
2.447
2.384
2.437
241,596
+0.05(+2.24%)
Feb 02, 2009
2.359
2.406
2.352
2.384
201,536
-0.00(-0.13%)
Jan 30, 2009
2.431
2.472
2.387
2.387
0
-0.07(-2.69%)
Jan 29, 2009
2.516
2.516
2.450
2.453
399,815
-0.07(-2.86%)
Jan 28, 2009
2.481
2.531
2.481
2.525
309,809
+0.08(+3.08%)
Jan 27, 2009
2.440
2.456
2.387
2.450
273,114
+0.03(+1.43%)
Jan 26, 2009
2.519
2.519
2.379
2.415
328,011
+0.02(+0.92%)
Jan 23, 2009
2.349
2.418
2.324
2.393
563,301
+0.01(+0.26%)
Jan 22, 2009
2.418
2.418
2.330
2.387
551,364
-0.03(-1.43%)
Jan 21, 2009
2.378
2.422
2.312
2.422
517,350
+0.06(+2.66%)
Jan 20, 2009
2.447
2.450
2.359
2.359
636,257
-0.10(-4.09%)
Jan 16, 2009
2.456
2.481
2.406
2.459
306,405
+0.02(+0.64%)
Jan 15, 2009
2.403
2.444
2.349
2.444
756,804
+0.02(+0.91%)
Jan 14, 2009
2.466
2.466
2.409
2.422
501,364
-0.07(-2.65%)
Jan 13, 2009
2.487
2.547
2.466
2.487
717,976
+0.01(+0.25%)
Jan 12, 2009
2.547
2.547
2.466
2.481
471,619
-0.06(-2.47%)
Jan 09, 2009
2.582
2.607
2.544
2.544
289,511
-0.03(-1.10%)
Jan 08, 2009
2.591
2.607
2.550
2.572
684,210
-0.03(-1.09%)
Jan 07, 2009
2.673
2.673
2.601
2.601
527,838
-0.09(-3.27%)
Jan 06, 2009
2.667
2.704
2.660
2.688
293,784
+0.02(+0.82%)
Jan 05, 2009
2.610
2.667
2.579
2.667
580,965
+0.05(+2.04%)
Jan 02, 2009
2.506
2.619
2.506
2.613
0
+0.09(+3.61%)
Jan 01, 2009
2.481
2.535
2.475
2.522
0
+0.00(+0.00%)
Dec 31, 2008
2.481
2.535
2.475
2.522
651,820
+0.05(+1.90%)
Dec 30, 2008
2.440
2.484
2.440
2.475
658,436
+0.02(+0.77%)
Dec 29, 2008
2.437
2.469
2.387
2.456
705,304
+0.00(+0.00%)
Dec 26, 2008
2.412
2.475
2.412
2.456
342,142
+0.00(+0.13%)
Dec 24, 2008
2.450
2.469
2.425
2.453
261,856
+0.01(+0.26%)
Dec 23, 2008
2.437
2.497
2.434
2.447
645,567
-0.01(-0.58%)
Dec 22, 2008
2.528
2.550
2.406
2.461
596,910
-0.09(-3.51%)
Dec 19, 2008
2.506
2.566
2.481
2.550
552,698
+0.03(+1.37%)
Dec 18, 2008
2.575
2.601
2.506
2.516
644,981
-0.05(-1.84%)
Dec 17, 2008
2.487
2.569
2.478
2.563
410,332
+0.03(+1.37%)
Dec 16, 2008
2.409
2.544
2.409
2.528
648,455
+0.11(+4.68%)
Dec 15, 2008
2.466
2.484
2.403
2.415
385,182
-0.05(-1.91%)
Dec 12, 2008
2.506
2.506
2.381
2.462
0
+0.00(+0.13%)
Dec 11, 2008
2.466
2.506
2.450
2.459
525,514
-0.05(-2.13%)
Dec 10, 2008
2.478
2.516
2.466
2.513
360,761
+0.05(+2.17%)
Dec 09, 2008
2.509
2.525
2.434
2.459
376,487
-0.05(-2.00%)
Dec 08, 2008
2.453
2.575
2.453
2.509
776,070
+0.07(+2.96%)
Dec 05, 2008
2.321
2.437
2.280
2.437
397,555
+0.06(+2.65%)
Dec 04, 2008
2.365
2.425
2.312
2.374
484,212
-0.03(-1.31%)
Dec 03, 2008
2.343
2.431
2.308
2.406
669,921
+0.04(+1.73%)
Dec 02, 2008
2.321
2.422
2.305
2.365
639,795
+0.04(+1.62%)
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
.