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 )

20.10 +0.04 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2008	4.086	4.102	4.058	4.058	278,429	-0.02(-0.54%)
Apr 29, 2008	4.083	4.086	4.052	4.080	332,228	-0.00(-0.09%)
Apr 28, 2008	4.086	4.105	4.080	4.084	465,253	-0.00(-0.06%)
Apr 25, 2008	4.080	4.105	4.064	4.086	233,335	+0.02(+0.54%)
Apr 24, 2008	4.058	4.105	4.036	4.064	344,897	+0.01(+0.15%)
Apr 23, 2008	4.070	4.083	4.048	4.058	211,674	-0.00(-0.07%)
Apr 22, 2008	4.086	4.086	4.042	4.061	292,044	-0.04(-1.00%)
Apr 21, 2008	4.077	4.102	4.064	4.102	344,661	+0.02(+0.38%)
Apr 18, 2008	4.070	4.099	4.070	4.086	346,782	+0.05(+1.32%)
Apr 17, 2008	4.004	4.036	4.004	4.033	209,181	+0.00(+0.00%)
Apr 16, 2008	3.961	4.033	3.961	4.033	206,542	+0.09(+2.23%)
Apr 15, 2008	3.932	3.957	3.910	3.945	242,616	+0.02(+0.48%)
Apr 14, 2008	3.942	3.951	3.923	3.926	248,268	-0.01(-0.24%)
Apr 11, 2008	3.979	4.004	3.932	3.935	250,082	-0.08(-2.11%)
Apr 10, 2008	4.023	4.048	4.017	4.020	317,560	-0.00(-0.08%)
Apr 09, 2008	4.058	4.058	4.020	4.023	249,621	-0.03(-0.85%)
Apr 08, 2008	4.036	4.058	4.036	4.058	112,711	-0.01(-0.23%)
Apr 07, 2008	4.070	4.105	4.058	4.067	326,035	+0.02(+0.47%)
Apr 04, 2008	4.064	4.083	4.045	4.048	225,184	-0.03(-0.69%)
Apr 03, 2008	4.030	4.083	4.030	4.077	251,213	+0.01(+0.31%)
Apr 02, 2008	4.061	4.077	4.042	4.064	418,370	+0.00(+0.00%)

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