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 (%)
Mar 31, 2005
4.042
4.061
4.026
4.042
125,129
+0.01(+0.16%)
Mar 30, 2005
4.011
4.052
4.004
4.036
135,636
+0.04(+0.94%)
Mar 29, 2005
4.014
4.030
3.995
3.998
220,010
-0.02(-0.55%)
Mar 28, 2005
4.036
4.039
4.008
4.020
380,162
-0.02(-0.47%)
Mar 24, 2005
4.017
4.042
4.008
4.039
301,519
+0.05(+1.18%)
Mar 23, 2005
4.008
4.020
3.989
3.992
237,522
-0.02(-0.39%)
Mar 22, 2005
4.039
4.070
4.004
4.008
198,678
-0.03(-0.70%)
Mar 21, 2005
4.061
4.074
4.020
4.036
246,755
-0.03(-0.70%)
Mar 18, 2005
4.083
4.099
4.058
4.064
303,111
-0.02(-0.54%)
Mar 17, 2005
4.089
4.093
4.055
4.086
169,385
+0.01(+0.15%)
Mar 16, 2005
4.111
4.111
4.055
4.080
215,871
-0.03(-0.84%)
Mar 15, 2005
4.127
4.146
4.114
4.114
191,355
-0.01(-0.15%)
Mar 14, 2005
4.130
4.133
4.105
4.121
274,456
-0.01(-0.30%)
Mar 11, 2005
4.140
4.155
4.124
4.133
235,930
-0.01(-0.30%)
Mar 10, 2005
4.152
4.171
4.133
4.146
219,692
-0.02(-0.38%)
Mar 09, 2005
4.162
4.183
4.162
4.162
224,468
-0.02(-0.53%)
Mar 08, 2005
4.177
4.193
4.171
4.183
384,302
+0.01(+0.30%)
Mar 07, 2005
4.155
4.187
4.152
4.171
276,047
+0.01(+0.30%)
Mar 04, 2005
4.143
4.165
4.136
4.158
274,456
+0.02(+0.53%)
Mar 03, 2005
4.124
4.152
4.124
4.136
144,232
-0.00(-0.08%)
Mar 02, 2005
4.130
4.165
4.111
4.140
284,963
-0.02(-0.38%)
Mar 01, 2005
4.108
4.155
4.105
4.155
340,363
+0.06(+1.46%)
Feb 28, 2005
4.099
4.114
4.067
4.096
257,262
-0.01(-0.31%)
Feb 25, 2005
4.077
4.114
4.077
4.108
229,562
+0.03(+0.69%)
Feb 24, 2005
4.077
4.080
4.052
4.080
113,348
+0.03(+0.85%)
Feb 23, 2005
4.048
4.077
4.042
4.045
194,857
+0.01(+0.16%)
Feb 22, 2005
4.045
4.083
4.039
4.039
494,148
-0.05(-1.23%)
Feb 18, 2005
4.089
4.092
4.070
4.089
378,889
+0.00(+0.08%)
Feb 17, 2005
4.102
4.108
4.083
4.086
188,807
-0.02(-0.46%)
Feb 16, 2005
4.089
4.111
4.083
4.105
211,413
-0.00(-0.08%)
Feb 15, 2005
4.105
4.111
4.086
4.108
216,508
-0.01(-0.15%)
Feb 14, 2005
4.105
4.121
4.096
4.114
197,404
-0.01(-0.15%)
Feb 11, 2005
4.077
4.124
4.061
4.121
330,493
+0.04(+1.08%)
Feb 10, 2005
4.070
4.080
4.064
4.077
237,522
+0.01(+0.31%)
Feb 09, 2005
4.099
4.102
4.064
4.064
230,199
-0.03(-0.69%)
Feb 08, 2005
4.102
4.102
4.086
4.092
226,696
+0.00(+0.00%)
Feb 07, 2005
4.080
4.102
4.080
4.092
130,223
-0.00(-0.08%)
Feb 04, 2005
4.052
4.099
4.052
4.096
268,088
+0.04(+1.09%)
Feb 03, 2005
4.058
4.070
4.045
4.052
151,237
-0.02(-0.54%)
Feb 02, 2005
4.074
4.080
4.045
4.074
181,803
-0.00(-0.08%)
Feb 01, 2005
4.023
4.077
4.020
4.077
257,262
+0.05(+1.25%)
Jan 31, 2005
4.020
4.030
4.004
4.026
326,991
+0.02(+0.55%)
Jan 28, 2005
4.011
4.030
3.964
4.004
370,929
-0.02(-0.39%)
Jan 27, 2005
4.020
4.042
4.011
4.020
129,904
+0.00(+0.00%)
Jan 26, 2005
3.992
4.030
3.992
4.020
191,036
+0.03(+0.79%)
Jan 25, 2005
3.982
4.008
3.982
3.989
228,288
+0.01(+0.24%)
Jan 24, 2005
3.989
3.992
3.967
3.979
395,445
-0.02(-0.47%)
Jan 21, 2005
4.020
4.030
3.982
3.998
247,392
-0.01(-0.24%)
Jan 20, 2005
4.036
4.036
3.995
4.008
163,654
-0.03(-0.70%)
Jan 19, 2005
4.074
4.074
4.036
4.036
267,132
-0.02(-0.46%)
Jan 18, 2005
4.026
4.077
4.011
4.055
273,182
+0.02(+0.55%)
Jan 14, 2005
4.020
4.036
4.004
4.033
228,607
+0.02(+0.47%)
Jan 13, 2005
4.020
4.052
4.008
4.014
348,641
-0.04(-0.93%)
Jan 12, 2005
4.023
4.052
4.020
4.052
228,925
+0.03(+0.62%)
Jan 11, 2005
4.052
4.058
4.026
4.026
321,259
-0.03(-0.85%)
Jan 10, 2005
4.055
4.077
4.045
4.061
258,854
+0.01(+0.23%)
Jan 07, 2005
4.048
4.061
4.030
4.052
197,404
+0.01(+0.16%)
Jan 06, 2005
4.023
4.058
4.023
4.045
304,066
+0.03(+0.63%)
Jan 05, 2005
4.017
4.045
4.017
4.020
401,176
-0.01(-0.31%)
Jan 04, 2005
4.096
4.102
4.014
4.033
336,224
-0.05(-1.23%)
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
.