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 (%)
Feb 26, 2010
3.132
3.148
3.132
3.142
248,064
+0.01(+0.30%)
Feb 25, 2010
3.100
3.134
3.094
3.132
435,361
-0.02(-0.60%)
Feb 24, 2010
3.132
3.157
3.132
3.151
436,238
+0.02(+0.50%)
Feb 23, 2010
3.145
3.151
3.116
3.135
612,127
-0.01(-0.40%)
Feb 22, 2010
3.157
3.157
3.138
3.148
362,928
-0.01(-0.20%)
Feb 19, 2010
3.138
3.170
3.132
3.154
587,175
+0.01(+0.20%)
Feb 18, 2010
3.110
3.151
3.110
3.148
283,009
+0.03(+1.12%)
Feb 17, 2010
3.104
3.126
3.104
3.113
238,537
+0.02(+0.61%)
Feb 16, 2010
3.056
3.100
3.053
3.094
569,099
+0.06(+1.87%)
Feb 12, 2010
3.012
3.037
3.037
3.037
319,261
-0.01(-0.21%)
Feb 11, 2010
3.009
3.044
2.996
3.044
215,181
+0.03(+1.15%)
Feb 10, 2010
3.003
3.019
2.990
3.009
282,229
+0.01(+0.21%)
Feb 09, 2010
3.003
3.034
2.990
3.003
423,940
+0.03(+0.84%)
Feb 08, 2010
3.009
3.025
2.977
2.977
217,070
-0.03(-1.04%)
Feb 05, 2010
3.021
3.028
2.912
3.009
862,950
-0.01(-0.31%)
Feb 04, 2010
3.103
3.103
3.018
3.018
429,047
-0.10(-3.22%)
Feb 03, 2010
3.112
3.134
3.103
3.119
240,899
-0.02(-0.60%)
Feb 02, 2010
3.097
3.138
3.094
3.138
324,296
+0.04(+1.42%)
Feb 01, 2010
3.056
3.094
3.056
3.094
228,934
+0.04(+1.23%)
Jan 29, 2010
3.094
3.116
3.043
3.056
396,440
-0.05(-1.62%)
Jan 28, 2010
3.116
3.119
3.106
3.106
610,117
-0.01(-0.20%)
Jan 27, 2010
3.100
3.116
3.087
3.112
499,017
+0.00(+0.10%)
Jan 26, 2010
3.109
3.141
3.103
3.109
489,650
-0.02(-0.50%)
Jan 25, 2010
3.128
3.147
3.113
3.125
269,013
+0.02(+0.61%)
Jan 22, 2010
3.172
3.182
3.104
3.106
393,642
-0.07(-2.27%)
Jan 21, 2010
3.241
3.245
3.175
3.178
597,340
-0.06(-1.75%)
Jan 20, 2010
3.254
3.254
3.213
3.235
420,243
-0.03(-0.87%)
Jan 19, 2010
3.244
3.270
3.232
3.263
336,722
+0.04(+1.27%)
Jan 15, 2010
3.244
3.222
3.222
3.222
156,331
-0.04(-1.16%)
Jan 14, 2010
3.238
3.260
3.238
3.260
332,125
+0.02(+0.58%)
Jan 13, 2010
3.226
3.251
3.210
3.241
271,723
+0.03(+0.79%)
Jan 12, 2010
3.232
3.238
3.210
3.216
499,020
-0.04(-1.16%)
Jan 11, 2010
3.254
3.259
3.238
3.254
452,990
+0.01(+0.39%)
Jan 08, 2010
3.235
3.244
3.232
3.241
424,895
-0.00(-0.00%)
Jan 07, 2010
3.226
3.250
3.222
3.241
444,569
+0.00(+0.10%)
Jan 06, 2010
3.222
3.241
3.222
3.238
492,595
+0.01(+0.39%)
Jan 05, 2010
3.210
3.229
3.210
3.226
317,304
+0.01(+0.20%)
Jan 04, 2010
3.191
3.219
3.188
3.219
391,833
+0.05(+1.49%)
Dec 31, 2009
3.188
3.172
3.172
3.172
453,073
-0.01(-0.39%)
Dec 30, 2009
3.172
3.188
3.150
3.185
454,827
-0.01(-0.20%)
Dec 29, 2009
3.197
3.204
3.175
3.191
338,620
-0.00(-0.10%)
Dec 28, 2009
3.197
3.216
3.188
3.194
357,679
+0.00(+0.07%)
Dec 24, 2009
3.169
3.197
3.169
3.192
186,642
+0.01(+0.42%)
Dec 23, 2009
3.188
3.191
3.166
3.178
359,128
+0.00(+0.00%)
Dec 22, 2009
3.153
3.182
3.153
3.178
343,195
+0.02(+0.60%)
Dec 21, 2009
3.166
3.166
3.141
3.160
213,418
+0.03(+1.07%)
Dec 18, 2009
3.122
3.138
3.109
3.126
237,960
+0.00(+0.14%)
Dec 17, 2009
3.138
3.138
3.097
3.122
554,895
-0.02(-0.60%)
Dec 16, 2009
3.147
3.154
3.134
3.141
346,940
-0.00(-0.10%)
Dec 15, 2009
3.141
3.153
3.134
3.144
331,141
-0.01(-0.40%)
Dec 14, 2009
3.153
3.160
3.144
3.156
424,032
+0.02(+0.60%)
Dec 11, 2009
3.138
3.141
3.116
3.138
443,403
+0.02(+0.50%)
Dec 10, 2009
3.103
3.134
3.103
3.122
386,223
+0.03(+0.91%)
Dec 09, 2009
3.087
3.112
3.069
3.094
286,865
+0.01(+0.41%)
Dec 08, 2009
3.094
3.102
3.072
3.081
320,010
-0.03(-1.11%)
Dec 07, 2009
3.116
3.141
3.109
3.116
354,505
-0.01(-0.30%)
Dec 04, 2009
3.138
3.169
3.108
3.125
241,727
+0.01(+0.40%)
Dec 03, 2009
3.144
3.151
3.112
3.112
177,940
-0.02(-0.60%)
Dec 02, 2009
3.131
3.147
3.125
3.131
280,010
+0.01(+0.20%)
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
.