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: 7:00 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 30, 2010	3.441	3.448	3.394	3.397	412,308	-0.05(-1.37%)
Apr 29, 2010	3.426	3.454	3.426	3.445	328,416	+0.03(+0.92%)
Apr 28, 2010	3.422	3.445	3.404	3.413	386,653	+0.00(+0.09%)
Apr 27, 2010	3.470	3.482	3.410	3.410	589,952	-0.08(-2.35%)
Apr 26, 2010	3.486	3.508	3.485	3.492	404,615	+0.01(+0.18%)
Apr 23, 2010	3.454	3.495	3.448	3.486	450,135	+0.03(+0.73%)
Apr 22, 2010	3.407	3.460	3.366	3.460	347,717	+0.02(+0.64%)
Apr 21, 2010	3.454	3.464	3.429	3.438	416,660	-0.00(-0.09%)
Apr 20, 2010	3.429	3.454	3.429	3.441	200,571	+0.03(+0.74%)
Apr 19, 2010	3.397	3.426	3.385	3.416	523,014	-0.01(-0.18%)
Apr 16, 2010	3.460	3.460	3.404	3.422	317,365	-0.04(-1.19%)
Apr 15, 2010	3.451	3.467	3.451	3.464	225,818	+0.01(+0.18%)
Apr 14, 2010	3.432	3.460	3.432	3.457	186,857	+0.03(+0.83%)
Apr 13, 2010	3.410	3.429	3.400	3.429	200,913	+0.01(+0.18%)
Apr 12, 2010	3.419	3.432	3.419	3.423	320,308	-0.00(-0.09%)
Apr 09, 2010	3.388	3.432	3.388	3.426	270,730	+0.04(+1.12%)
Apr 08, 2010	3.381	3.391	3.353	3.388	603,011	+0.00(+0.00%)
Apr 07, 2010	3.394	3.394	3.369	3.388	679,789	-0.01(-0.19%)
Apr 06, 2010	3.369	3.410	3.369	3.394	544,188	+0.01(+0.28%)
Apr 05, 2010	3.362	3.394	3.362	3.385	615,506	+0.03(+1.04%)

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