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 )

21.41 +0.11 (+0.52%)

Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2020	10.00	10.02	9.850	9.920	346,195	-0.12(-1.19%)
Apr 29, 2020	9.983	10.09	9.913	10.04	536,895	+0.27(+2.72%)
Apr 28, 2020	9.906	10.00	9.738	9.773	633,135	-0.08(-0.78%)
Apr 27, 2020	9.738	9.857	9.731	9.850	312,958	+0.13(+1.37%)
Apr 24, 2020	9.633	9.724	9.585	9.717	248,549	+0.11(+1.17%)
Apr 23, 2020	9.682	9.738	9.598	9.605	750,536	+0.02(+0.22%)
Apr 22, 2020	9.542	9.640	9.532	9.584	454,729	+0.16(+1.71%)
Apr 21, 2020	9.339	9.493	9.318	9.423	415,429	-0.25(-2.53%)
Apr 20, 2020	9.430	9.757	9.381	9.668	501,995	-0.16(-1.64%)
Apr 17, 2020	9.801	9.836	9.689	9.829	564,950	+0.23(+2.41%)
Apr 16, 2020	9.577	9.602	9.451	9.598	207,693	+0.07(+0.73%)
Apr 15, 2020	9.465	9.528	9.360	9.528	443,095	-0.12(-1.23%)
Apr 14, 2020	9.451	9.654	9.451	9.647	658,087	+0.33(+3.53%)
Apr 13, 2020	9.416	9.416	9.188	9.318	569,612	-0.18(-1.92%)
Apr 09, 2020	9.458	9.672	9.451	9.500	520,954	+0.14(+1.50%)
Apr 08, 2020	9.066	9.388	9.024	9.360	648,792	+0.33(+3.64%)
Apr 07, 2020	9.171	9.339	9.024	9.031	801,440	+0.14(+1.57%)
Apr 06, 2020	8.576	8.926	8.576	8.891	877,942	+0.55(+6.54%)
Apr 03, 2020	8.471	8.553	8.240	8.345	997,912	-0.19(-2.21%)
Apr 02, 2020	8.324	8.548	8.289	8.534	658,279	+0.20(+2.44%)

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