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 )

21.08 +0.28 (+1.35%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.184	4.204	4.177	4.187	175,116	+0.00(+0.08%)
Apr 27, 2006	4.177	4.209	4.158	4.184	346,730	+0.01(+0.15%)
Apr 26, 2006	4.165	4.205	4.165	4.177	201,861	+0.01(+0.30%)
Apr 25, 2006	4.180	4.202	4.162	4.165	299,289	-0.01(-0.15%)
Apr 24, 2006	4.199	4.215	4.146	4.171	284,006	-0.03(-0.60%)
Apr 21, 2006	4.224	4.237	4.187	4.196	517,388	-0.00(-0.08%)
Apr 20, 2006	4.205	4.221	4.199	4.199	333,994	+0.01(+0.23%)
Apr 19, 2006	4.184	4.212	4.180	4.190	195,811	-0.00(-0.07%)
Apr 18, 2006	4.130	4.209	4.130	4.193	350,232	+0.07(+1.75%)
Apr 17, 2006	4.136	4.155	4.111	4.121	186,896	-0.02(-0.53%)
Apr 13, 2006	4.158	4.162	4.133	4.143	169,385	-0.02(-0.38%)
Apr 12, 2006	4.140	4.165	4.140	4.158	200,269	+0.02(+0.38%)
Apr 11, 2006	4.162	4.190	4.133	4.143	300,563	-0.05(-1.12%)
Apr 10, 2006	4.177	4.209	4.168	4.190	246,436	+0.01(+0.30%)
Apr 07, 2006	4.212	4.215	4.168	4.177	530,761	-0.03(-0.60%)
Apr 06, 2006	4.202	4.212	4.187	4.202	189,443	-0.01(-0.15%)
Apr 05, 2006	4.199	4.215	4.199	4.209	249,938	+0.00(+0.00%)
Apr 04, 2006	4.196	4.218	4.184	4.209	295,150	+0.02(+0.52%)

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