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 )

20.44 +0.35 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.055	4.068	4.042	4.048	357,671	+0.00(+0.08%)
May 29, 2008	4.020	4.064	4.020	4.045	487,188	+0.02(+0.47%)
May 28, 2008	4.036	4.042	4.004	4.026	470,303	+0.00(+0.08%)
May 27, 2008	3.998	4.026	3.995	4.023	280,575	+0.02(+0.55%)
May 26, 2008	4.052	4.052	3.995	4.001	0	+0.00(+0.00%)
May 23, 2008	4.052	4.052	3.995	4.001	533,393	-0.06(-1.39%)
May 22, 2008	4.067	4.083	4.052	4.058	103,978	+0.00(+0.00%)
May 21, 2008	4.124	4.140	4.055	4.058	268,922	-0.07(-1.67%)
May 20, 2008	4.130	4.140	4.114	4.127	220,055	-0.02(-0.53%)
May 19, 2008	4.146	4.193	4.146	4.149	257,698	+0.00(+0.00%)
May 16, 2008	4.146	4.155	4.124	4.149	326,322	-0.00(-0.08%)
May 15, 2008	4.118	4.158	4.102	4.152	118,538	+0.03(+0.76%)
May 14, 2008	4.108	4.152	4.108	4.121	170,064	+0.01(+0.23%)
May 13, 2008	4.099	4.111	4.074	4.111	241,292	+0.01(+0.23%)
May 12, 2008	4.092	4.114	4.076	4.102	211,932	+0.02(+0.54%)
May 09, 2008	4.077	4.094	4.055	4.080	200,989	-0.03(-0.76%)
May 08, 2008	4.105	4.124	4.083	4.111	167,577	+0.01(+0.33%)
May 07, 2008	4.155	4.168	4.089	4.098	369,079	-0.06(-1.38%)
May 06, 2008	4.111	4.168	4.096	4.155	314,933	+0.04(+0.99%)
May 05, 2008	4.124	4.136	4.111	4.114	124,794	-0.03(-0.76%)
May 02, 2008	4.133	4.158	4.124	4.146	204,931	+0.02(+0.53%)

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