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
)
20.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2003
3.392
3.430
3.383
3.411
189,763
+0.02(+0.56%)
Apr 29, 2003
3.417
3.420
3.392
3.392
192,310
-0.01(-0.18%)
Apr 28, 2003
3.339
3.408
3.339
3.398
222,239
+0.05(+1.41%)
Apr 25, 2003
3.361
3.373
3.335
3.351
165,565
-0.04(-1.11%)
Apr 24, 2003
3.370
3.405
3.361
3.389
184,668
-0.02(-0.46%)
Apr 23, 2003
3.405
3.408
3.376
3.405
204,727
+0.01(+0.37%)
Apr 22, 2003
3.323
3.439
3.304
3.392
244,208
+0.07(+2.08%)
Apr 21, 2003
3.339
3.351
3.301
3.323
190,718
+0.00(+0.00%)
Apr 17, 2003
3.317
3.342
3.273
3.323
242,934
+0.01(+0.38%)
Apr 16, 2003
3.354
3.370
3.310
3.310
135,636
-0.03(-0.75%)
Apr 15, 2003
3.307
3.373
3.307
3.335
212,050
+0.02(+0.66%)
Apr 14, 2003
3.279
3.326
3.279
3.313
153,784
-0.01(-0.28%)
Apr 11, 2003
3.301
3.323
3.257
3.323
313,936
+0.04(+1.15%)
Apr 10, 2003
3.288
3.295
3.257
3.285
94,563
-0.01(-0.19%)
Apr 09, 2003
3.282
3.329
3.273
3.292
234,656
-0.01(-0.38%)
Apr 08, 2003
3.298
3.304
3.260
3.304
192,310
+0.01(+0.19%)
Apr 07, 2003
3.335
3.379
3.298
3.298
289,102
+0.01(+0.38%)
Apr 04, 2003
3.257
3.292
3.257
3.285
236,885
+0.03(+0.87%)
Apr 03, 2003
3.292
3.292
3.257
3.257
134,680
-0.03(-0.86%)
Apr 02, 2003
3.244
3.292
3.244
3.285
227,652
+0.08(+2.65%)
Apr 01, 2003
3.204
3.219
3.188
3.200
313,936
+0.02(+0.49%)
Mar 31, 2003
3.219
3.219
3.172
3.185
291,649
-0.04(-1.27%)
Mar 28, 2003
3.213
3.244
3.213
3.226
256,307
+0.00(+0.10%)
Mar 27, 2003
3.235
3.251
3.210
3.222
148,690
-0.02(-0.48%)
Mar 26, 2003
3.263
3.266
3.226
3.238
224,149
-0.03(-0.77%)
Mar 25, 2003
3.235
3.310
3.219
3.263
162,699
+0.03(+0.87%)
Mar 24, 2003
3.298
3.298
3.219
3.235
281,460
-0.11(-3.20%)
Mar 21, 2003
3.270
3.348
3.248
3.342
263,630
+0.09(+2.90%)
Mar 20, 2003
3.216
3.273
3.197
3.248
227,652
+0.01(+0.29%)
Mar 19, 2003
3.235
3.248
3.213
3.238
301,519
+0.02(+0.49%)
Mar 18, 2003
3.226
3.244
3.210
3.222
274,774
-0.00(-0.10%)
Mar 17, 2003
3.134
3.229
3.125
3.226
549,230
+0.08(+2.50%)
Mar 14, 2003
3.131
3.182
3.131
3.147
284,326
-0.02(-0.50%)
Mar 13, 2003
3.094
3.163
3.094
3.163
3,893,327
+0.09(+2.86%)
Mar 12, 2003
3.081
3.084
3.050
3.075
258,536
-0.01(-0.20%)
Mar 11, 2003
3.078
3.122
3.065
3.081
328,583
+0.00(+0.00%)
Mar 10, 2003
3.134
3.153
3.078
3.081
357,875
-0.08(-2.68%)
Mar 07, 2003
3.125
3.166
3.109
3.166
230,835
+0.03(+0.90%)
Mar 06, 2003
3.163
3.163
3.131
3.138
270,316
-0.02(-0.50%)
Mar 05, 2003
3.169
3.169
3.147
3.153
150,600
-0.02(-0.50%)
Mar 04, 2003
3.204
3.204
3.160
3.169
280,505
-0.02(-0.69%)
Mar 03, 2003
3.188
3.191
3.144
3.191
719,253
+0.03(+1.09%)
Feb 28, 2003
3.172
3.185
3.141
3.156
131,178
+0.01(+0.20%)
Feb 27, 2003
3.141
3.163
3.131
3.150
239,751
+0.01(+0.30%)
Feb 26, 2003
3.144
3.166
3.128
3.141
234,975
-0.01(-0.30%)
Feb 25, 2003
3.119
3.150
3.094
3.150
200,906
+0.02(+0.60%)
Feb 24, 2003
3.153
3.166
3.128
3.131
271,272
-0.04(-1.38%)
Feb 21, 2003
3.141
3.191
3.141
3.175
237,522
+0.02(+0.60%)
Feb 20, 2003
3.197
3.200
3.153
3.156
185,305
-0.02(-0.50%)
Feb 19, 2003
3.191
3.191
3.147
3.172
162,062
-0.02(-0.59%)
Feb 18, 2003
3.204
3.219
3.185
3.191
280,505
+0.04(+1.20%)
Feb 14, 2003
3.128
3.163
3.109
3.153
259,491
+0.01(+0.30%)
Feb 13, 2003
3.156
3.156
3.116
3.144
491,919
-0.03(-0.89%)
Feb 12, 2003
3.185
3.207
3.156
3.172
165,565
-0.03(-0.88%)
Feb 11, 2003
3.207
3.235
3.182
3.200
316,484
-0.01(-0.29%)
Feb 10, 2003
3.219
3.226
3.182
3.210
242,934
-0.02(-0.49%)
Feb 07, 2003
3.266
3.276
3.210
3.226
226,060
-0.03(-0.87%)
Feb 06, 2003
3.251
3.273
3.238
3.254
197,404
-0.03(-0.86%)
Feb 05, 2003
3.266
3.317
3.266
3.282
215,234
+0.00(+0.00%)
Feb 04, 2003
3.332
3.332
3.254
3.282
244,845
-0.06(-1.79%)
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
.