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
)
21.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2013
4.945
4.953
4.930
4.934
258,109
-0.01(-0.23%)
Oct 30, 2013
4.957
4.972
4.934
4.945
323,447
-0.02(-0.31%)
Oct 29, 2013
4.930
4.968
4.930
4.960
316,538
+0.03(+0.58%)
Oct 28, 2013
4.903
4.934
4.903
4.932
222,215
+0.02(+0.50%)
Oct 25, 2013
4.907
4.915
4.896
4.907
269,716
+0.01(+0.16%)
Oct 24, 2013
4.896
4.926
4.888
4.899
411,413
+0.00(+0.00%)
Oct 23, 2013
4.899
4.911
4.888
4.899
306,469
-0.01(-0.23%)
Oct 22, 2013
4.888
4.922
4.884
4.911
151,694
+0.02(+0.47%)
Oct 21, 2013
4.877
4.915
4.877
4.888
255,835
+0.00(+0.08%)
Oct 18, 2013
4.861
4.896
4.861
4.884
282,576
+0.02(+0.39%)
Oct 17, 2013
4.804
4.865
4.793
4.865
235,354
+0.05(+1.03%)
Oct 16, 2013
4.774
4.816
4.774
4.816
271,356
+0.06(+1.20%)
Oct 15, 2013
4.736
4.770
4.732
4.759
314,119
+0.00(+0.00%)
Oct 14, 2013
4.740
4.766
4.732
4.759
176,629
+0.02(+0.32%)
Oct 11, 2013
4.713
4.763
4.713
4.744
171,781
+0.03(+0.65%)
Oct 10, 2013
4.660
4.721
4.660
4.713
162,814
+0.08(+1.81%)
Oct 09, 2013
4.645
4.660
4.626
4.629
196,702
-0.02(-0.49%)
Oct 08, 2013
4.675
4.683
4.648
4.652
159,736
-0.04(-0.81%)
Oct 07, 2013
4.656
4.698
4.656
4.690
316,391
-0.02(-0.48%)
Oct 04, 2013
4.683
4.721
4.683
4.713
125,626
+0.02(+0.41%)
Oct 03, 2013
4.736
4.736
4.690
4.694
167,430
-0.03(-0.72%)
Oct 02, 2013
4.728
4.747
4.713
4.728
143,061
-0.02(-0.40%)
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
.