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
)
20.16
+0.06 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2007
4.699
4.705
4.683
4.695
253,122
+0.00(+0.07%)
May 30, 2007
4.655
4.692
4.636
4.692
338,133
+0.03(+0.67%)
May 29, 2007
4.667
4.695
4.651
4.661
162,380
-0.01(-0.13%)
May 25, 2007
4.648
4.667
4.639
4.667
142,003
+0.03(+0.54%)
May 24, 2007
4.683
4.702
4.633
4.642
334,631
-0.05(-1.00%)
May 23, 2007
4.695
4.711
4.686
4.689
433,014
+0.00(+0.07%)
May 22, 2007
4.689
4.702
4.686
4.686
196,130
+0.01(+0.20%)
May 21, 2007
4.677
4.705
4.667
4.677
301,836
+0.01(+0.20%)
May 18, 2007
4.658
4.667
4.651
4.667
183,394
+0.03(+0.54%)
May 17, 2007
4.648
4.658
4.633
4.642
222,238
-0.01(-0.14%)
May 16, 2007
4.626
4.648
4.620
4.648
240,386
+0.01(+0.14%)
May 15, 2007
4.645
4.667
4.642
4.642
230,516
-0.02(-0.40%)
May 14, 2007
4.648
4.673
4.648
4.661
118,123
+0.01(+0.27%)
May 11, 2007
4.623
4.664
4.623
4.648
195,174
+0.03(+0.68%)
May 10, 2007
4.664
4.670
4.617
4.617
298,334
-0.06(-1.28%)
May 09, 2007
4.639
4.686
4.636
4.677
226,695
+0.04(+0.81%)
May 08, 2007
4.626
4.651
4.626
4.639
225,103
+0.00(+0.00%)
May 07, 2007
4.636
4.664
4.636
4.639
517,388
+0.01(+0.13%)
May 04, 2007
4.636
4.658
4.633
4.633
277,002
-0.01(-0.20%)
May 03, 2007
4.633
4.645
4.617
4.642
213,323
+0.01(+0.27%)
May 02, 2007
4.601
4.642
4.601
4.630
203,134
+0.03(+0.61%)
May 01, 2007
4.586
4.608
4.573
4.601
288,464
+0.00(+0.00%)
Apr 30, 2007
4.614
4.639
4.601
4.601
504,971
-0.02(-0.41%)
Apr 27, 2007
4.579
4.626
4.579
4.620
294,832
+0.03(+0.62%)
Apr 26, 2007
4.595
4.623
4.592
4.592
165,564
+0.00(+0.07%)
Apr 25, 2007
4.570
4.598
4.570
4.589
280,185
+0.02(+0.41%)
Apr 24, 2007
4.557
4.570
4.542
4.570
120,034
+0.02(+0.41%)
Apr 23, 2007
4.554
4.567
4.545
4.551
235,610
-0.00(-0.07%)
Apr 20, 2007
4.551
4.589
4.545
4.554
362,331
+0.03(+0.55%)
Apr 19, 2007
4.510
4.538
4.510
4.529
171,932
-0.01(-0.14%)
Apr 18, 2007
4.507
4.545
4.507
4.535
152,828
+0.00(+0.00%)
Apr 17, 2007
4.529
4.542
4.520
4.535
200,269
+0.01(+0.21%)
Apr 16, 2007
4.516
4.548
4.516
4.526
330,173
+0.02(+0.49%)
Apr 13, 2007
4.501
4.504
4.469
4.504
327,308
+0.03(+0.56%)
Apr 12, 2007
4.435
4.479
4.432
4.479
594,758
+0.03(+0.71%)
Apr 11, 2007
4.476
4.482
4.438
4.447
323,805
-0.03(-0.63%)
Apr 10, 2007
4.460
4.479
4.454
4.476
155,375
+0.02(+0.35%)
Apr 09, 2007
4.463
4.482
4.438
4.460
438,108
+0.03(+0.71%)
Apr 05, 2007
4.419
4.432
4.416
4.428
137,227
+0.00(+0.07%)
Apr 04, 2007
4.416
4.428
4.410
4.425
249,301
+0.01(+0.21%)
Apr 03, 2007
4.400
4.425
4.397
4.416
342,590
+0.03(+0.79%)
Apr 02, 2007
4.400
4.407
4.378
4.381
354,371
-0.02(-0.50%)
Mar 30, 2007
4.407
4.425
4.369
4.403
206,637
-0.01(-0.14%)
Mar 29, 2007
4.438
4.444
4.375
4.410
230,198
+0.01(+0.29%)
Mar 28, 2007
4.397
4.397
4.372
4.397
216,188
-0.01(-0.28%)
Mar 27, 2007
4.416
4.428
4.407
4.410
173,842
-0.01(-0.28%)
Mar 26, 2007
4.444
4.444
4.381
4.422
277,957
+0.00(+0.00%)
Mar 23, 2007
4.416
4.438
4.413
4.422
163,654
-0.00(-0.07%)
Mar 22, 2007
4.413
4.432
4.372
4.425
333,675
+0.00(+0.00%)
Mar 21, 2007
4.363
4.425
4.347
4.425
329,536
+0.08(+1.73%)
Mar 20, 2007
4.319
4.359
4.319
4.350
210,457
+0.03(+0.58%)
Mar 19, 2007
4.303
4.328
4.293
4.325
431,104
+0.03(+0.66%)
Mar 16, 2007
4.297
4.312
4.281
4.297
307,567
+0.01(+0.15%)
Mar 15, 2007
4.271
4.309
4.265
4.290
261,082
+0.01(+0.22%)
Mar 14, 2007
4.256
4.287
4.240
4.281
584,569
+0.01(+0.22%)
Mar 13, 2007
4.356
4.341
4.256
4.271
374,111
-0.08(-1.95%)
Mar 12, 2007
4.322
4.363
4.315
4.356
293,240
+0.01(+0.14%)
Mar 09, 2007
4.328
4.363
4.315
4.350
268,405
+0.02(+0.44%)
Mar 08, 2007
4.303
4.350
4.297
4.331
310,114
+0.05(+1.25%)
Mar 07, 2007
4.281
4.303
4.265
4.278
232,426
-0.01(-0.29%)
Mar 06, 2007
4.249
4.306
4.249
4.290
248,665
+0.06(+1.49%)
Mar 05, 2007
4.227
4.271
4.215
4.227
659,710
-0.04(-0.88%)
Mar 02, 2007
4.312
4.325
4.256
4.265
374,430
-0.06(-1.31%)
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
.