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
+0.04 (+0.19%)
Official Closing 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 (%)
Aug 31, 2011
3.391
3.431
3.370
3.384
178,824
+0.01(+0.40%)
Aug 30, 2011
3.331
3.384
3.321
3.371
187,145
+0.01(+0.40%)
Aug 29, 2011
3.304
3.358
3.301
3.358
266,582
+0.10(+2.98%)
Aug 26, 2011
3.187
3.267
3.163
3.260
170,042
+0.05(+1.57%)
Aug 25, 2011
3.280
3.284
3.193
3.210
268,570
-0.04(-1.24%)
Aug 24, 2011
3.187
3.250
3.187
3.250
214,496
+0.06(+1.78%)
Aug 23, 2011
3.136
3.200
3.110
3.193
195,883
+0.08(+2.69%)
Aug 22, 2011
3.170
3.190
3.100
3.110
275,735
+0.01(+0.22%)
Aug 19, 2011
3.103
3.183
3.095
3.103
678,159
-0.05(-1.49%)
Aug 18, 2011
3.217
3.217
3.126
3.150
517,389
-0.17(-5.05%)
Aug 17, 2011
3.321
3.358
3.291
3.317
255,080
+0.00(+0.00%)
Aug 16, 2011
3.311
3.341
3.297
3.317
289,171
-0.03(-0.90%)
Aug 15, 2011
3.287
3.347
3.287
3.347
179,526
+0.07(+2.25%)
Aug 12, 2011
3.277
3.301
3.264
3.274
204,439
+0.02(+0.62%)
Aug 11, 2011
3.120
3.291
3.120
3.254
378,871
+0.14(+4.52%)
Aug 10, 2011
3.187
3.217
3.110
3.113
578,524
-0.13(-4.13%)
Aug 09, 2011
3.270
3.247
3.064
3.247
890,584
+0.12(+3.95%)
Aug 08, 2011
3.270
3.270
3.097
3.124
956,735
-0.22(-6.49%)
Aug 05, 2011
3.374
3.384
3.240
3.340
866,107
-0.00(-0.10%)
Aug 04, 2011
3.457
3.464
3.344
3.344
587,208
-0.17(-4.93%)
Aug 03, 2011
3.517
3.520
3.434
3.517
386,049
+0.01(+0.19%)
Aug 02, 2011
3.557
3.580
3.504
3.510
506,824
-0.08(-2.32%)
Aug 01, 2011
3.630
3.644
3.547
3.594
438,679
-0.00(-0.09%)
Jul 29, 2011
3.580
3.617
3.550
3.597
272,997
-0.01(-0.19%)
Jul 28, 2011
3.630
3.660
3.604
3.604
232,909
-0.03(-0.73%)
Jul 27, 2011
3.700
3.700
3.627
3.630
347,217
-0.09(-2.42%)
Jul 26, 2011
3.734
3.740
3.714
3.720
649,891
-0.02(-0.62%)
Jul 25, 2011
3.724
3.767
3.717
3.744
354,779
-0.03(-0.71%)
Jul 22, 2011
3.767
3.777
3.764
3.770
347,109
+0.01(+0.18%)
Jul 21, 2011
3.740
3.780
3.740
3.764
411,795
+0.03(+0.89%)
Jul 20, 2011
3.720
3.737
3.714
3.730
466,526
+0.02(+0.45%)
Jul 19, 2011
3.684
3.727
3.604
3.714
354,218
+0.04(+1.18%)
Jul 18, 2011
3.660
3.677
3.644
3.670
446,151
-0.03(-0.72%)
Jul 15, 2011
3.690
3.710
3.674
3.697
275,946
+0.02(+0.45%)
Jul 14, 2011
3.717
3.734
3.677
3.680
251,630
-0.02(-0.63%)
Jul 13, 2011
3.717
3.754
3.700
3.704
408,622
-0.00(-0.09%)
Jul 12, 2011
3.694
3.727
3.690
3.707
344,022
-0.00(-0.09%)
Jul 11, 2011
3.734
3.734
3.700
3.710
247,673
-0.06(-1.68%)
Jul 08, 2011
3.747
3.787
3.744
3.774
349,272
-0.02(-0.61%)
Jul 07, 2011
3.770
3.800
3.770
3.797
487,008
+0.04(+1.15%)
Jul 06, 2011
3.750
3.763
3.730
3.754
130,008
-0.01(-0.18%)
Jul 05, 2011
3.754
3.764
3.737
3.760
252,794
-0.00(-0.09%)
Jul 01, 2011
3.707
3.767
3.707
3.764
588,120
+0.05(+1.35%)
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%)
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
.