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 )

21.06 +0.26 (+1.25%)

Streaming Delayed Price Updated: 11:54 AM 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, 2012	3.944	3.944	3.909	3.920	932,257	-0.01(-0.36%)
Apr 27, 2012	3.916	3.934	3.905	3.934	575,083	+0.02(+0.54%)
Apr 26, 2012	3.877	3.916	3.874	3.913	718,301	+0.03(+0.82%)
Apr 25, 2012	3.870	3.888	3.863	3.881	721,899	+0.05(+1.29%)
Apr 24, 2012	3.817	3.835	3.806	3.831	683,884	+0.02(+0.65%)
Apr 23, 2012	3.792	3.806	3.771	3.806	368,044	-0.02(-0.46%)
Apr 20, 2012	3.838	3.856	3.824	3.824	181,697	-0.00(-0.09%)
Apr 19, 2012	3.831	3.852	3.806	3.828	286,629	-0.01(-0.37%)
Apr 18, 2012	3.824	3.852	3.824	3.842	159,643	+0.00(+0.09%)
Apr 17, 2012	3.810	3.849	3.806	3.838	349,943	+0.04(+1.12%)
Apr 16, 2012	3.817	3.831	3.778	3.796	381,185	+0.00(+0.00%)
Apr 13, 2012	3.817	3.817	3.792	3.796	176,924	-0.02(-0.65%)
Apr 12, 2012	3.789	3.831	3.789	3.820	451,647	+0.03(+0.84%)
Apr 11, 2012	3.803	3.813	3.789	3.789	301,211	+0.02(+0.47%)
Apr 10, 2012	3.824	3.830	3.753	3.771	310,325	-0.06(-1.57%)
Apr 09, 2012	3.835	3.838	3.813	3.831	296,429	-0.04(-1.01%)
Apr 05, 2012	3.859	3.874	3.849	3.870	110,216	-0.00(-0.09%)
Apr 04, 2012	3.881	3.884	3.859	3.874	252,597	-0.03(-0.73%)
Apr 03, 2012	3.913	3.923	3.891	3.902	250,634	-0.02(-0.54%)

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