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 )

21.17 +0.09 (+0.43%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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, 2008	2.246	2.535	2.246	2.519	113,536	+0.04(+1.52%)
Nov 26, 2008	2.324	2.481	2.324	2.481	343,054	+0.10(+4.08%)
Nov 25, 2008	2.384	2.418	2.305	2.384	439,909	+0.00(+0.13%)
Nov 24, 2008	2.308	2.434	2.299	2.381	578,271	+0.08(+3.55%)
Nov 21, 2008	2.268	2.312	2.180	2.299	689,648	+0.04(+1.67%)
Nov 20, 2008	2.264	2.340	2.227	2.261	848,903	-0.07(-2.83%)
Nov 19, 2008	2.484	2.566	2.327	2.327	619,108	-0.28(-10.62%)
Nov 18, 2008	2.516	2.604	2.513	2.604	504,868	+0.03(+1.10%)
Nov 17, 2008	2.591	2.626	2.552	2.575	444,819	+0.02(+0.74%)
Nov 14, 2008	2.676	2.695	2.557	2.557	0	-0.14(-5.35%)
Nov 13, 2008	2.632	2.701	2.531	2.701	556,422	+0.06(+2.38%)
Nov 12, 2008	2.679	2.717	2.610	2.638	306,015	-0.08(-3.00%)
Nov 11, 2008	2.701	2.764	2.651	2.720	578,328	-0.02(-0.69%)
Nov 10, 2008	2.849	2.849	2.710	2.739	335,313	+0.00(+0.11%)
Nov 07, 2008	2.713	2.767	2.682	2.736	547,612	+0.06(+2.11%)
Nov 06, 2008	2.827	2.827	2.676	2.679	460,191	-0.15(-5.43%)
Nov 05, 2008	2.833	2.918	2.824	2.833	573,523	-0.10(-3.53%)
Nov 04, 2008	2.883	2.937	2.871	2.937	447,245	+0.10(+3.66%)

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