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
)
20.80
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2011
3.760
3.784
3.760
3.774
233,972
+0.00(+0.09%)
Mar 30, 2011
3.767
3.787
3.760
3.770
136,014
+0.02(+0.44%)
Mar 29, 2011
3.721
3.754
3.715
3.754
189,357
+0.02(+0.53%)
Mar 28, 2011
3.741
3.757
3.731
3.734
182,865
+0.00(+0.00%)
Mar 25, 2011
3.741
3.764
3.734
3.734
379,773
+0.00(+0.00%)
Mar 24, 2011
3.724
3.747
3.711
3.734
269,916
+0.02(+0.63%)
Mar 23, 2011
3.701
3.717
3.678
3.711
373,669
+0.01(+0.36%)
Mar 22, 2011
3.711
3.727
3.697
3.697
282,652
-0.03(-0.71%)
Mar 21, 2011
3.720
3.727
3.711
3.724
318,752
+0.06(+1.72%)
Mar 18, 2011
3.674
3.704
3.658
3.661
335,335
+0.01(+0.36%)
Mar 17, 2011
3.648
3.678
3.634
3.648
285,683
+0.04(+1.10%)
Mar 16, 2011
3.674
3.678
3.601
3.608
489,716
-0.07(-1.90%)
Mar 15, 2011
3.661
3.691
3.654
3.678
384,099
-0.04(-1.07%)
Mar 14, 2011
3.731
3.731
3.697
3.717
394,735
-0.02(-0.62%)
Mar 11, 2011
3.678
3.744
3.678
3.741
167,776
+0.02(+0.45%)
Mar 10, 2011
3.760
3.760
3.721
3.724
285,445
-0.06(-1.67%)
Mar 09, 2011
3.790
3.804
3.780
3.787
220,580
-0.01(-0.18%)
Mar 08, 2011
3.784
3.807
3.767
3.794
204,557
+0.02(+0.44%)
Mar 07, 2011
3.810
3.824
3.760
3.777
381,165
-0.04(-0.96%)
Mar 04, 2011
3.827
3.827
3.780
3.814
285,403
-0.01(-0.35%)
Mar 03, 2011
3.790
3.837
3.790
3.827
280,115
+0.05(+1.41%)
Mar 02, 2011
3.774
3.797
3.744
3.774
537,381
+0.00(+0.00%)
Mar 01, 2011
3.847
3.847
3.770
3.774
573,948
-0.04(-1.13%)
Feb 28, 2011
3.797
3.824
3.790
3.817
373,632
+0.03(+0.88%)
Feb 25, 2011
3.764
3.794
3.751
3.784
521,958
+0.03(+0.80%)
Feb 24, 2011
3.751
3.770
3.734
3.754
287,165
-0.01(-0.18%)
Feb 23, 2011
3.790
3.797
3.731
3.760
265,608
-0.02(-0.61%)
Feb 22, 2011
3.857
3.857
3.770
3.784
520,297
-0.09(-2.40%)
Feb 18, 2011
3.850
3.880
3.847
3.877
355,148
+0.02(+0.43%)
Feb 17, 2011
3.840
3.883
3.834
3.860
596,638
-0.00(-0.09%)
Feb 16, 2011
3.837
3.873
3.837
3.863
348,779
+0.02(+0.64%)
Feb 15, 2011
3.834
3.853
3.820
3.839
318,834
+0.01(+0.14%)
Feb 14, 2011
3.837
3.847
3.830
3.834
390,348
-0.01(-0.17%)
Feb 11, 2011
3.814
3.877
3.787
3.840
356,381
+0.02(+0.61%)
Feb 10, 2011
3.807
3.830
3.797
3.817
316,791
-0.01(-0.26%)
Feb 09, 2011
3.807
3.834
3.807
3.827
544,838
-0.00(-0.09%)
Feb 08, 2011
3.804
3.830
3.797
3.830
340,770
+0.02(+0.52%)
Feb 07, 2011
3.774
3.814
3.774
3.810
431,579
+0.03(+0.79%)
Feb 04, 2011
3.748
3.781
3.744
3.781
489,196
+0.01(+0.35%)
Feb 03, 2011
3.741
3.767
3.724
3.767
488,549
+0.02(+0.53%)
Feb 02, 2011
3.721
3.754
3.718
3.748
918,026
+0.02(+0.53%)
Feb 01, 2011
3.678
3.728
3.678
3.728
409,435
+0.07(+1.80%)
Jan 31, 2011
3.658
3.675
3.642
3.662
497,675
+0.01(+0.18%)
Jan 28, 2011
3.718
3.718
3.639
3.655
661,694
-0.06(-1.51%)
Jan 27, 2011
3.678
3.711
3.678
3.711
427,491
+0.02(+0.45%)
Jan 26, 2011
3.668
3.701
3.668
3.695
570,549
+0.02(+0.63%)
Jan 25, 2011
3.645
3.678
3.642
3.672
444,760
+0.00(+0.09%)
Jan 24, 2011
3.635
3.668
3.635
3.668
242,872
+0.03(+0.82%)
Jan 21, 2011
3.639
3.658
3.635
3.639
351,779
+0.02(+0.55%)
Jan 20, 2011
3.625
3.635
3.599
3.619
482,996
-0.03(-0.73%)
Jan 19, 2011
3.668
3.675
3.619
3.645
424,299
-0.03(-0.90%)
Jan 18, 2011
3.681
3.688
3.668
3.678
300,446
-0.00(-0.09%)
Jan 14, 2011
3.652
3.682
3.645
3.681
512,696
+0.02(+0.63%)
Jan 13, 2011
3.645
3.665
3.642
3.658
538,604
+0.01(+0.18%)
Jan 12, 2011
3.622
3.655
3.612
3.652
378,232
+0.04(+1.19%)
Jan 11, 2011
3.592
3.612
3.586
3.609
471,767
+0.03(+0.74%)
Jan 10, 2011
3.572
3.586
3.559
3.582
278,542
-0.01(-0.28%)
Jan 07, 2011
3.602
3.612
3.572
3.592
406,319
-0.01(-0.37%)
Jan 06, 2011
3.599
3.609
3.586
3.605
448,827
+0.00(+0.09%)
Jan 05, 2011
3.586
3.602
3.572
3.602
283,562
+0.01(+0.28%)
Jan 04, 2011
3.586
3.596
3.563
3.592
440,833
+0.00(+0.09%)
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
.