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 )

21.09 +0.02 (+0.07%)

Streaming Delayed Price Updated: 1:41 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 (%)
Apr 29, 2005	3.932	3.951	3.913	3.951	270,634	+0.03(+0.64%)
Apr 28, 2005	3.948	3.948	3.913	3.926	186,578	-0.03(-0.79%)
Apr 27, 2005	3.942	3.973	3.917	3.957	216,507	+0.00(+0.07%)
Apr 26, 2005	3.964	3.979	3.954	3.954	321,895	-0.02(-0.55%)
Apr 25, 2005	3.954	3.998	3.954	3.976	201,224	+0.02(+0.56%)
Apr 22, 2005	3.976	3.976	3.929	3.954	150,281	-0.02(-0.55%)
Apr 21, 2005	3.942	3.979	3.935	3.976	425,054	+0.04(+1.12%)
Apr 20, 2005	3.989	3.989	3.926	3.932	293,240	-0.03(-0.71%)
Apr 19, 2005	3.957	3.976	3.954	3.961	102,522	+0.02(+0.40%)
Apr 18, 2005	3.929	3.961	3.926	3.945	166,201	+0.00(+0.00%)
Apr 15, 2005	3.989	3.998	3.935	3.945	391,623	-0.06(-1.57%)
Apr 14, 2005	4.017	4.026	3.998	4.008	170,977	-0.02(-0.55%)
Apr 13, 2005	4.058	4.064	4.008	4.030	193,264	-0.03(-0.62%)
Apr 12, 2005	4.023	4.067	3.998	4.055	117,168	+0.03(+0.70%)
Apr 11, 2005	4.042	4.048	4.023	4.026	234,337	-0.01(-0.31%)
Apr 08, 2005	4.077	4.080	4.039	4.039	192,627	-0.03(-0.62%)
Apr 07, 2005	4.039	4.074	4.039	4.064	150,918	+0.01(+0.31%)
Apr 06, 2005	4.048	4.077	4.048	4.052	90,423	+0.01(+0.31%)
Apr 05, 2005	4.020	4.064	4.020	4.039	158,559	+0.01(+0.31%)
Apr 04, 2005	4.020	4.039	3.989	4.026	213,004	+0.02(+0.39%)

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