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 )

19.96 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2003	3.392	3.430	3.383	3.411	189,763	+0.02(+0.56%)
Apr 29, 2003	3.417	3.420	3.392	3.392	192,310	-0.01(-0.18%)
Apr 28, 2003	3.339	3.408	3.339	3.398	222,239	+0.05(+1.41%)
Apr 25, 2003	3.361	3.373	3.335	3.351	165,565	-0.04(-1.11%)
Apr 24, 2003	3.370	3.405	3.361	3.389	184,668	-0.02(-0.46%)
Apr 23, 2003	3.405	3.408	3.376	3.405	204,727	+0.01(+0.37%)
Apr 22, 2003	3.323	3.439	3.304	3.392	244,208	+0.07(+2.08%)
Apr 21, 2003	3.339	3.351	3.301	3.323	190,718	+0.00(+0.00%)
Apr 17, 2003	3.317	3.342	3.273	3.323	242,934	+0.01(+0.38%)
Apr 16, 2003	3.354	3.370	3.310	3.310	135,636	-0.03(-0.75%)
Apr 15, 2003	3.307	3.373	3.307	3.335	212,050	+0.02(+0.66%)
Apr 14, 2003	3.279	3.326	3.279	3.313	153,784	-0.01(-0.28%)
Apr 11, 2003	3.301	3.323	3.257	3.323	313,936	+0.04(+1.15%)
Apr 10, 2003	3.288	3.295	3.257	3.285	94,563	-0.01(-0.19%)
Apr 09, 2003	3.282	3.329	3.273	3.292	234,656	-0.01(-0.38%)
Apr 08, 2003	3.298	3.304	3.260	3.304	192,310	+0.01(+0.19%)
Apr 07, 2003	3.335	3.379	3.298	3.298	289,102	+0.01(+0.38%)
Apr 04, 2003	3.257	3.292	3.257	3.285	236,885	+0.03(+0.87%)
Apr 03, 2003	3.292	3.292	3.257	3.257	134,680	-0.03(-0.86%)
Apr 02, 2003	3.244	3.292	3.244	3.285	227,652	+0.08(+2.65%)

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