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 )

21.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	5.221	5.245	5.221	5.233	184,875	+0.03(+0.58%)
Mar 28, 2014	5.201	5.250	5.193	5.203	244,592	+0.02(+0.35%)
Mar 27, 2014	5.193	5.197	5.170	5.185	178,382	-0.01(-0.16%)
Mar 26, 2014	5.241	5.245	5.181	5.193	334,948	-0.03(-0.54%)
Mar 25, 2014	5.209	5.237	5.201	5.221	231,702	+0.02(+0.31%)
Mar 24, 2014	5.229	5.237	5.173	5.205	662,154	-0.02(-0.39%)
Mar 21, 2014	5.233	5.262	5.217	5.225	158,885	+0.00(+0.00%)
Mar 20, 2014	5.185	5.229	5.177	5.225	886,733	+0.03(+0.62%)
Mar 19, 2014	5.221	5.237	5.181	5.193	316,329	-0.02(-0.46%)
Mar 18, 2014	5.209	5.237	5.209	5.217	459,084	+0.02(+0.31%)
Mar 17, 2014	5.185	5.223	5.185	5.201	281,341	+0.02(+0.47%)
Mar 14, 2014	5.193	5.206	5.173	5.177	259,381	-0.01(-0.23%)
Mar 13, 2014	5.250	5.254	5.181	5.189	359,163	-0.06(-1.08%)
Mar 12, 2014	5.241	5.245	5.217	5.245	185,046	-0.01(-0.15%)
Mar 11, 2014	5.258	5.274	5.237	5.254	252,050	-0.00(-0.08%)
Mar 10, 2014	5.237	5.266	5.233	5.258	137,458	+0.00(+0.08%)
Mar 07, 2014	5.282	5.294	5.250	5.254	211,106	-0.02(-0.38%)
Mar 06, 2014	5.250	5.282	5.250	5.274	260,735	+0.02(+0.46%)
Mar 05, 2014	5.245	5.270	5.237	5.250	222,118	+0.00(+0.08%)
Mar 04, 2014	5.221	5.262	5.221	5.245	357,208	+0.06(+1.09%)

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