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
)
20.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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, 2013
4.267
4.286
4.261
4.282
315,024
+0.03(+0.62%)
Feb 27, 2013
4.226
4.264
4.211
4.256
228,953
+0.03(+0.71%)
Feb 26, 2013
4.211
4.226
4.192
4.226
208,669
+0.02(+0.54%)
Feb 25, 2013
4.279
4.294
4.199
4.203
252,146
-0.07(-1.59%)
Feb 22, 2013
4.260
4.282
4.241
4.271
373,600
+0.03(+0.62%)
Feb 21, 2013
4.275
4.275
4.225
4.245
341,565
-0.04(-0.88%)
Feb 20, 2013
4.313
4.317
4.275
4.282
403,181
-0.04(-0.87%)
Feb 19, 2013
4.305
4.324
4.305
4.320
448,208
+0.01(+0.26%)
Feb 15, 2013
4.331
4.339
4.305
4.309
223,000
-0.02(-0.52%)
Feb 14, 2013
4.313
4.335
4.308
4.331
253,137
+0.00(+0.00%)
Feb 13, 2013
4.324
4.339
4.324
4.331
281,168
+0.01(+0.17%)
Feb 12, 2013
4.320
4.328
4.309
4.324
206,226
+0.01(+0.17%)
Feb 11, 2013
4.346
4.346
4.309
4.316
296,250
-0.03(-0.69%)
Feb 08, 2013
4.283
4.346
4.283
4.346
861,623
+0.05(+1.14%)
Feb 07, 2013
4.264
4.298
4.245
4.298
337,635
+0.03(+0.79%)
Feb 06, 2013
4.260
4.276
4.255
4.264
251,410
+0.02(+0.35%)
Feb 04, 2013
4.275
4.275
4.226
4.249
195,770
-0.04(-0.96%)
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
.