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
)
21.17
+0.37 (+1.78%)
Streaming Delayed Price
Updated: 1:50 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 29, 2010
3.272
3.284
3.259
3.284
595,013
+0.02(+0.68%)
Oct 28, 2010
3.281
3.291
3.256
3.262
429,953
-0.01(-0.38%)
Oct 27, 2010
3.262
3.275
3.230
3.275
449,133
-0.01(-0.20%)
Oct 25, 2010
3.288
3.307
3.278
3.281
254,626
+0.01(+0.19%)
Oct 22, 2010
3.275
3.281
3.269
3.275
145,083
+0.01(+0.29%)
Oct 21, 2010
3.272
3.294
3.251
3.265
262,400
+0.01(+0.20%)
Oct 20, 2010
3.246
3.279
3.240
3.259
281,536
+0.03(+0.89%)
Oct 19, 2010
3.262
3.278
3.214
3.230
459,130
-0.06(-1.94%)
Oct 18, 2010
3.265
3.294
3.265
3.294
456,374
+0.02(+0.58%)
Oct 15, 2010
3.288
3.291
3.259
3.275
393,394
-0.01(-0.19%)
Oct 14, 2010
3.269
3.281
3.256
3.281
486,636
+0.00(+0.10%)
Oct 13, 2010
3.265
3.294
3.263
3.278
592,610
+0.03(+0.81%)
Oct 12, 2010
3.237
3.256
3.217
3.252
434,481
+0.01(+0.17%)
Oct 11, 2010
3.227
3.253
3.227
3.246
395,200
+0.02(+0.49%)
Oct 08, 2010
3.230
3.240
3.205
3.230
473,935
+0.02(+0.50%)
Oct 07, 2010
3.224
3.224
3.195
3.214
1,121,758
-0.00(-0.10%)
Oct 06, 2010
3.211
3.217
3.198
3.217
516,585
+0.02(+0.50%)
Oct 05, 2010
3.170
3.217
3.170
3.202
609,664
+0.05(+1.52%)
Oct 04, 2010
3.179
3.182
3.147
3.154
447,872
-0.04(-1.10%)
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
.