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
)
20.44
+0.35 (+1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2002
4.328
4.391
4.275
4.303
207,274
-0.06(-1.30%)
Feb 27, 2002
4.303
4.397
4.290
4.359
171,932
+0.06(+1.31%)
Feb 26, 2002
4.306
4.337
4.287
4.303
338,771
+0.00(+0.00%)
Feb 25, 2002
4.234
4.303
4.215
4.303
201,862
+0.06(+1.48%)
Feb 22, 2002
4.193
4.275
4.187
4.240
248,029
+0.02(+0.37%)
Feb 21, 2002
4.240
4.268
4.224
4.224
173,206
-0.05(-1.10%)
Feb 20, 2002
4.234
4.271
4.121
4.271
316,484
-0.01(-0.29%)
Feb 19, 2002
4.331
4.331
4.240
4.284
427,922
-0.02(-0.37%)
Feb 18, 2002
4.293
4.322
4.271
4.300
95,518
+0.00(+0.00%)
Feb 15, 2002
4.293
4.331
4.271
4.300
188,489
-0.01(-0.29%)
Feb 14, 2002
4.344
4.344
4.293
4.312
193,583
-0.02(-0.36%)
Feb 13, 2002
4.306
4.350
4.306
4.328
477,591
+0.03(+0.73%)
Feb 12, 2002
4.275
4.347
4.275
4.297
289,738
-0.03(-0.58%)
Feb 11, 2002
4.271
4.331
4.256
4.322
254,397
+0.06(+1.47%)
Feb 08, 2002
4.205
4.259
4.205
4.259
172,888
+0.02(+0.52%)
Feb 07, 2002
4.249
4.253
4.193
4.237
259,491
+0.03(+0.67%)
Feb 06, 2002
4.256
4.290
4.209
4.209
265,540
-0.05(-1.11%)
Feb 05, 2002
4.303
4.319
4.240
4.256
414,231
-0.08(-1.81%)
Feb 04, 2002
4.356
4.363
4.287
4.334
133,088
-0.04(-1.00%)
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
.