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 )

21.38 +0.08 (+0.38%)

Streaming Delayed Price Updated: 2:54 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.023	6.025	5.992	5.997	197,502	-0.04(-0.65%)
Nov 26, 2014	6.018	6.036	6.036	6.036	155,237	+0.01(+0.22%)
Nov 25, 2014	6.023	6.049	6.010	6.023	252,993	+0.00(+0.07%)
Nov 24, 2014	5.997	6.027	5.997	6.018	309,703	+0.02(+0.36%)
Nov 21, 2014	6.032	6.046	5.997	5.997	400,863	+0.01(+0.15%)
Nov 20, 2014	5.983	6.001	5.975	5.988	530,919	+0.00(+0.00%)
Nov 19, 2014	6.012	6.012	5.972	5.988	1,106,678	-0.03(-0.47%)
Nov 18, 2014	5.951	6.053	5.951	6.016	1,816,666	+0.07(+1.23%)
Nov 17, 2014	5.927	5.947	5.911	5.943	582,132	+0.02(+0.41%)
Nov 14, 2014	5.903	5.934	5.895	5.919	663,095	+0.02(+0.28%)
Nov 13, 2014	5.882	5.907	5.870	5.903	295,066	+0.03(+0.55%)
Nov 12, 2014	5.866	5.886	5.862	5.870	293,739	-0.01(-0.21%)
Nov 11, 2014	5.882	5.890	5.870	5.882	323,116	+0.01(+0.14%)
Nov 10, 2014	5.862	5.878	5.854	5.874	493,842	+0.01(+0.21%)
Nov 07, 2014	5.854	5.862	5.829	5.862	275,712	+0.02(+0.35%)
Nov 06, 2014	5.817	5.842	5.807	5.842	223,097	+0.02(+0.42%)
Nov 05, 2014	5.821	5.829	5.801	5.817	274,171	+0.01(+0.21%)
Nov 04, 2014	5.797	5.807	5.760	5.805	255,928	+0.01(+0.14%)

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