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 29, 2020	10.32	10.37	10.24	10.36	240,678	+0.04(+0.41%)
May 28, 2020	10.33	10.45	10.29	10.31	293,504	+0.01(+0.14%)
May 27, 2020	10.26	10.31	10.12	10.30	245,680	+0.10(+0.96%)
May 26, 2020	10.22	10.28	10.19	10.20	378,150	+0.15(+1.47%)
May 22, 2020	10.07	10.07	9.970	10.05	185,312	+0.02(+0.21%)
May 21, 2020	10.09	10.17	10.01	10.03	220,059	-0.08(-0.83%)
May 20, 2020	10.03	10.17	10.01	10.12	404,414	+0.13(+1.27%)
May 19, 2020	10.01	10.09	9.977	9.991	301,012	-0.07(-0.70%)
May 18, 2020	10.01	10.09	9.928	10.06	349,738	+0.32(+3.24%)
May 15, 2020	9.689	9.745	9.626	9.745	182,750	+0.04(+0.43%)
May 14, 2020	9.563	9.703	9.415	9.703	465,221	+0.11(+1.17%)
May 13, 2020	9.773	9.843	9.514	9.591	378,329	-0.24(-2.42%)
May 12, 2020	10.09	10.09	9.815	9.829	255,986	-0.18(-1.82%)
May 11, 2020	9.920	10.02	9.885	10.01	348,116	+0.04(+0.42%)
May 08, 2020	9.920	9.976	9.815	9.969	208,553	+0.15(+1.57%)
May 07, 2020	9.815	9.850	9.759	9.815	374,251	+0.14(+1.45%)
May 06, 2020	9.815	9.815	9.668	9.675	311,215	-0.07(-0.72%)
May 05, 2020	9.731	9.829	9.724	9.745	412,715	+0.08(+0.80%)
May 04, 2020	9.640	9.668	9.542	9.668	255,871	-0.01(-0.07%)

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