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 )

20.69 +0.02 (+0.10%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	3.298	3.335	3.282	3.320	571,836	+0.04(+1.15%)
Dec 30, 2002	3.276	3.304	3.276	3.282	674,041	+0.00(+0.00%)
Dec 27, 2002	3.304	3.320	3.270	3.282	503,063	-0.05(-1.42%)
Dec 26, 2002	3.364	3.392	3.298	3.329	475,044	-0.01(-0.28%)
Dec 24, 2002	3.304	3.345	3.292	3.339	365,198	+0.03(+1.05%)
Dec 23, 2002	3.298	3.345	3.298	3.304	464,219	-0.01(-0.19%)
Dec 20, 2002	3.285	3.329	3.282	3.310	371,884	+0.06(+1.84%)
Dec 19, 2002	3.273	3.323	3.235	3.251	461,035	-0.04(-1.24%)
Dec 18, 2002	3.329	3.332	3.266	3.292	407,226	-0.05(-1.41%)
Dec 17, 2002	3.367	3.376	3.335	3.339	265,540	-0.03(-0.84%)
Dec 16, 2002	3.339	3.389	3.332	3.367	490,964	+0.02(+0.66%)
Dec 13, 2002	3.361	3.373	3.335	3.345	399,266	-0.02(-0.56%)
Dec 12, 2002	3.427	3.427	3.364	3.364	263,312	-0.05(-1.56%)
Dec 11, 2002	3.376	3.417	3.367	3.417	211,413	+0.01(+0.37%)
Dec 10, 2002	3.357	3.408	3.357	3.405	329,856	+0.05(+1.59%)
Dec 09, 2002	3.370	3.386	3.345	3.351	273,500	-0.05(-1.48%)
Dec 06, 2002	3.389	3.420	3.361	3.401	270,316	-0.00(-0.09%)
Dec 05, 2002	3.449	3.483	3.386	3.405	334,950	-0.03(-1.00%)
Dec 04, 2002	3.445	3.474	3.408	3.439	236,567	-0.02(-0.45%)
Dec 03, 2002	3.518	3.518	3.452	3.455	356,920	-0.04(-1.17%)

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