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
)
21.11
+0.31 (+1.49%)
Streaming Delayed Price
Updated: 1:10 PM EDT, Jun 12, 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 (%)
Oct 31, 2005
4.039
4.067
4.039
4.064
291,012
+0.02(+0.47%)
Oct 28, 2005
3.989
4.048
3.989
4.045
227,015
+0.08(+2.06%)
Oct 27, 2005
4.008
4.020
3.964
3.964
238,795
-0.04(-1.10%)
Oct 26, 2005
4.008
4.052
4.004
4.008
200,906
+0.01(+0.16%)
Oct 25, 2005
3.989
4.033
3.989
4.001
181,166
-0.02(-0.47%)
Oct 24, 2005
3.986
4.023
3.986
4.020
210,140
+0.03(+0.87%)
Oct 21, 2005
4.004
4.012
3.964
3.986
147,098
+0.01(+0.32%)
Oct 20, 2005
4.020
4.032
3.954
3.973
259,491
-0.06(-1.40%)
Oct 19, 2005
3.957
4.036
3.957
4.030
359,148
+0.06(+1.58%)
Oct 18, 2005
3.986
4.011
3.967
3.967
182,440
-0.03(-0.71%)
Oct 17, 2005
3.989
4.023
3.989
3.995
108,254
+0.00(+0.08%)
Oct 14, 2005
3.976
4.004
3.973
3.992
278,276
+0.03(+0.87%)
Oct 13, 2005
3.954
3.989
3.929
3.957
204,090
-0.02(-0.40%)
Oct 12, 2005
3.973
4.020
3.951
3.973
340,363
-0.02(-0.47%)
Oct 11, 2005
4.011
4.039
3.992
3.992
270,953
-0.02(-0.55%)
Oct 10, 2005
4.048
4.050
3.992
4.014
217,463
-0.02(-0.39%)
Oct 07, 2005
4.026
4.048
4.020
4.030
142,640
-0.00(-0.08%)
Oct 06, 2005
4.048
4.067
4.014
4.033
300,245
-0.01(-0.31%)
Oct 05, 2005
4.108
4.108
4.045
4.045
293,878
-0.06(-1.45%)
Oct 04, 2005
4.140
4.149
4.105
4.105
250,576
-0.03(-0.61%)
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
.