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
)
20.69
-0.00 (-0.00%)
Streaming Delayed Price
Updated: 9:38 AM EDT, Jun 10, 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 28, 2013
4.437
4.445
4.414
4.430
586,473
+0.00(+0.10%)
Mar 27, 2013
4.414
4.433
4.407
4.426
808,750
+0.00(+0.09%)
Mar 26, 2013
4.418
4.430
4.407
4.422
331,316
+0.03(+0.69%)
Mar 25, 2013
4.418
4.430
4.388
4.392
224,648
-0.02(-0.34%)
Mar 22, 2013
4.422
4.437
4.396
4.407
466,421
+0.00(+0.03%)
Mar 21, 2013
4.403
4.426
4.399
4.405
205,958
-0.01(-0.29%)
Mar 20, 2013
4.414
4.433
4.399
4.418
241,812
+0.01(+0.17%)
Mar 19, 2013
4.418
4.430
4.373
4.411
352,622
+0.00(+0.09%)
Mar 18, 2013
4.388
4.414
4.388
4.407
334,639
-0.00(-0.09%)
Mar 15, 2013
4.414
4.433
4.411
4.411
278,957
-0.02(-0.34%)
Mar 14, 2013
4.403
4.429
4.403
4.426
281,229
+0.03(+0.69%)
Mar 13, 2013
4.414
4.426
4.396
4.396
521,136
-0.03(-0.60%)
Mar 12, 2013
4.403
4.422
4.396
4.422
574,570
+0.02(+0.34%)
Mar 11, 2013
4.396
4.414
4.396
4.407
330,279
+0.01(+0.17%)
Mar 08, 2013
4.377
4.407
4.373
4.399
341,297
+0.03(+0.60%)
Mar 07, 2013
4.347
4.373
4.347
4.373
302,678
+0.02(+0.35%)
Mar 06, 2013
4.358
4.365
4.343
4.358
412,566
+0.00(+0.09%)
Mar 05, 2013
4.339
4.354
4.331
4.354
321,170
+0.03(+0.70%)
Mar 04, 2013
4.294
4.324
4.279
4.324
267,004
+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
.