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 (%)
Mar 31, 2003
3.219
3.219
3.172
3.185
291,648
-0.04(-1.27%)
Mar 28, 2003
3.213
3.244
3.213
3.226
256,306
+0.00(+0.10%)
Mar 27, 2003
3.235
3.251
3.210
3.222
148,689
-0.02(-0.49%)
Mar 26, 2003
3.263
3.266
3.226
3.238
224,148
-0.03(-0.77%)
Mar 25, 2003
3.235
3.310
3.219
3.263
162,698
+0.03(+0.87%)
Mar 24, 2003
3.298
3.298
3.219
3.235
281,459
-0.11(-3.20%)
Mar 21, 2003
3.270
3.348
3.248
3.342
263,629
+0.09(+2.90%)
Mar 20, 2003
3.216
3.273
3.197
3.248
227,651
+0.01(+0.29%)
Mar 19, 2003
3.235
3.248
3.213
3.238
301,518
+0.02(+0.49%)
Mar 18, 2003
3.226
3.244
3.210
3.222
274,773
-0.00(-0.10%)
Mar 17, 2003
3.134
3.229
3.125
3.226
549,228
+0.08(+2.50%)
Mar 14, 2003
3.131
3.182
3.131
3.147
284,325
-0.02(-0.50%)
Mar 13, 2003
3.094
3.163
3.094
3.163
3,893,310
+0.09(+2.86%)
Mar 12, 2003
3.081
3.084
3.050
3.075
258,535
-0.01(-0.20%)
Mar 11, 2003
3.078
3.122
3.065
3.081
328,581
+0.00(+0.00%)
Mar 10, 2003
3.134
3.153
3.078
3.081
357,873
-0.08(-2.68%)
Mar 07, 2003
3.125
3.166
3.109
3.166
230,834
+0.03(+0.90%)
Mar 06, 2003
3.163
3.163
3.131
3.138
270,315
-0.02(-0.50%)
Mar 05, 2003
3.169
3.169
3.147
3.153
150,599
-0.02(-0.50%)
Mar 04, 2003
3.204
3.204
3.160
3.169
280,504
-0.02(-0.69%)
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
.