Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adams Diversified Equity Fund (NY: ADX )

20.76 +0.07 (+0.34%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.699	4.705	4.683	4.695	253,122	+0.00(+0.07%)
May 30, 2007	4.655	4.692	4.636	4.692	338,133	+0.03(+0.67%)
May 29, 2007	4.667	4.695	4.651	4.661	162,380	-0.01(-0.13%)
May 25, 2007	4.648	4.667	4.639	4.667	142,003	+0.03(+0.54%)
May 24, 2007	4.683	4.702	4.633	4.642	334,631	-0.05(-1.00%)
May 23, 2007	4.695	4.711	4.686	4.689	433,014	+0.00(+0.07%)
May 22, 2007	4.689	4.702	4.686	4.686	196,130	+0.01(+0.20%)
May 21, 2007	4.677	4.705	4.667	4.677	301,836	+0.01(+0.20%)
May 18, 2007	4.658	4.667	4.651	4.667	183,394	+0.03(+0.54%)
May 17, 2007	4.648	4.658	4.633	4.642	222,238	-0.01(-0.14%)
May 16, 2007	4.626	4.648	4.620	4.648	240,386	+0.01(+0.14%)
May 15, 2007	4.645	4.667	4.642	4.642	230,516	-0.02(-0.40%)
May 14, 2007	4.648	4.673	4.648	4.661	118,123	+0.01(+0.27%)
May 11, 2007	4.623	4.664	4.623	4.648	195,174	+0.03(+0.68%)
May 10, 2007	4.664	4.670	4.617	4.617	298,334	-0.06(-1.28%)
May 09, 2007	4.639	4.686	4.636	4.677	226,695	+0.04(+0.81%)
May 08, 2007	4.626	4.651	4.626	4.639	225,103	+0.00(+0.00%)
May 07, 2007	4.636	4.664	4.636	4.639	517,388	+0.01(+0.13%)
May 04, 2007	4.636	4.658	4.633	4.633	277,002	-0.01(-0.20%)
May 03, 2007	4.633	4.645	4.617	4.642	213,323	+0.01(+0.27%)
May 02, 2007	4.601	4.642	4.601	4.630	203,134	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adams Diversified Equity Fund (NY: ADX )

Historical Prices