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 (%)
Jun 30, 2011
3.690
3.714
3.674
3.714
409,645
+0.04(+1.00%)
Jun 29, 2011
3.650
3.680
3.637
3.677
344,451
+0.04(+1.10%)
Jun 28, 2011
3.610
3.637
3.610
3.637
365,929
+0.04(+1.11%)
Jun 27, 2011
3.550
3.607
3.544
3.597
383,193
+0.03(+0.94%)
Jun 24, 2011
3.607
3.607
3.553
3.564
187,406
-0.03(-0.83%)
Jun 23, 2011
3.560
3.594
3.527
3.594
300,937
-0.00(-0.09%)
Jun 22, 2011
3.604
3.624
3.590
3.597
456,276
-0.02(-0.46%)
Jun 21, 2011
3.587
3.614
3.574
3.614
317,366
+0.05(+1.40%)
Jun 20, 2011
3.557
3.564
3.552
3.564
219,308
+0.01(+0.38%)
Jun 17, 2011
3.554
3.567
3.537
3.550
234,516
+0.02(+0.66%)
Jun 16, 2011
3.544
3.557
3.514
3.527
244,476
-0.02(-0.47%)
Jun 15, 2011
3.577
3.577
3.524
3.544
461,702
-0.06(-1.57%)
Jun 14, 2011
3.577
3.610
3.577
3.600
404,203
+0.05(+1.41%)
Jun 13, 2011
3.564
3.574
3.527
3.550
440,128
-0.00(-0.09%)
Jun 10, 2011
3.594
3.594
3.544
3.554
644,362
-0.06(-1.57%)
Jun 09, 2011
3.587
3.620
3.580
3.610
163,972
+0.03(+0.93%)
Jun 08, 2011
3.587
3.600
3.574
3.577
425,777
-0.02(-0.65%)
Jun 07, 2011
3.624
3.632
3.600
3.600
249,437
+0.00(+0.09%)
Jun 06, 2011
3.640
3.640
3.587
3.597
460,742
-0.05(-1.46%)
Jun 03, 2011
3.647
3.674
3.630
3.650
371,647
-0.02(-0.54%)
May 24, 2011
3.684
3.703
3.657
3.670
392,972
-0.00(-0.09%)
May 23, 2011
3.684
3.690
3.667
3.674
125,923
-0.05(-1.43%)
May 20, 2011
3.734
3.750
3.710
3.727
116,162
-0.02(-0.45%)
May 19, 2011
3.744
3.767
3.733
3.744
190,522
+0.01(+0.27%)
May 18, 2011
3.707
3.740
3.707
3.734
225,493
+0.03(+0.72%)
May 17, 2011
3.714
3.717
3.680
3.707
238,455
-0.02(-0.54%)
May 16, 2011
3.724
3.764
3.720
3.727
177,998
-0.02(-0.53%)
May 13, 2011
3.787
3.787
3.744
3.747
122,635
-0.04(-1.14%)
May 12, 2011
3.750
3.794
3.737
3.790
299,893
+0.03(+0.71%)
May 11, 2011
3.794
3.794
3.747
3.764
362,846
-0.04(-0.96%)
May 10, 2011
3.777
3.804
3.774
3.800
276,560
+0.02(+0.62%)
May 09, 2011
3.741
3.777
3.727
3.777
572,731
+0.04(+0.98%)
May 06, 2011
3.747
3.770
3.725
3.741
226,039
+0.02(+0.62%)
May 05, 2011
3.734
3.751
3.704
3.717
327,502
-0.04(-1.06%)
May 04, 2011
3.777
3.780
3.721
3.757
435,126
-0.03(-0.70%)
May 03, 2011
3.780
3.790
3.749
3.784
373,343
-0.02(-0.44%)
May 02, 2011
3.790
3.804
3.790
3.800
467,144
+0.00(+0.00%)
Apr 29, 2011
3.780
3.800
3.780
3.800
229,959
+0.01(+0.35%)
Apr 28, 2011
3.757
3.790
3.757
3.787
285,583
+0.02(+0.53%)
Apr 27, 2011
3.767
3.777
3.747
3.767
317,391
+0.01(+0.35%)
Apr 26, 2011
3.731
3.764
3.731
3.754
368,649
+0.03(+0.89%)
Apr 25, 2011
3.731
3.736
3.714
3.721
213,632
-0.01(-0.27%)
Apr 21, 2011
3.727
3.741
3.711
3.731
346,797
+0.01(+0.18%)
Apr 20, 2011
3.701
3.734
3.701
3.724
474,887
+0.05(+1.36%)
Apr 19, 2011
3.668
3.674
3.651
3.674
308,945
+0.02(+0.64%)
Apr 18, 2011
3.668
3.668
3.624
3.651
437,220
-0.05(-1.35%)
Apr 15, 2011
3.704
3.727
3.694
3.701
335,465
-0.00(-0.09%)
Apr 14, 2011
3.687
3.714
3.674
3.704
420,579
-0.02(-0.45%)
Apr 13, 2011
3.734
3.740
3.691
3.721
396,512
+0.00(+0.00%)
Apr 12, 2011
3.731
3.731
3.687
3.721
329,502
-0.02(-0.53%)
Apr 11, 2011
3.767
3.777
3.734
3.741
110,799
-0.03(-0.88%)
Apr 08, 2011
3.797
3.800
3.757
3.774
88,874
-0.01(-0.35%)
Apr 07, 2011
3.787
3.797
3.760
3.787
280,633
+0.00(+0.04%)
Apr 06, 2011
3.794
3.804
3.770
3.785
177,405
+0.00(+0.04%)
Apr 05, 2011
3.770
3.790
3.767
3.784
584,499
+0.00(+0.00%)
Apr 04, 2011
3.790
3.790
3.775
3.784
174,630
+0.00(+0.00%)
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
.