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 )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002	4.199	4.262	4.177	4.253	317,756	+0.03(+0.74%)
Apr 29, 2002	4.243	4.315	4.209	4.221	213,004	-0.03(-0.59%)
Apr 26, 2002	4.262	4.284	4.215	4.246	222,238	-0.01(-0.22%)
Apr 25, 2002	4.300	4.300	4.168	4.256	478,226	-0.04(-1.02%)
Apr 24, 2002	4.309	4.347	4.265	4.300	117,487	-0.02(-0.44%)
Apr 23, 2002	4.350	4.397	4.306	4.319	193,264	-0.00(-0.07%)
Apr 22, 2002	4.400	4.403	4.322	4.322	306,930	-0.06(-1.36%)
Apr 19, 2002	4.375	4.403	4.375	4.381	254,714	+0.01(+0.22%)
Apr 18, 2002	4.397	4.413	4.356	4.372	168,748	+0.00(+0.00%)
Apr 17, 2002	4.381	4.419	4.334	4.372	292,603	-0.01(-0.22%)
Apr 16, 2002	4.315	4.428	4.315	4.381	263,629	+0.06(+1.45%)
Apr 15, 2002	4.328	4.381	4.306	4.319	172,250	-0.01(-0.22%)
Apr 12, 2002	4.344	4.366	4.306	4.328	263,947	-0.00(-0.07%)
Apr 11, 2002	4.403	4.422	4.319	4.331	253,440	-0.05(-1.15%)
Apr 10, 2002	4.381	4.425	4.353	4.381	225,422	+0.03(+0.65%)
Apr 09, 2002	4.369	4.410	4.353	4.353	204,726	-0.01(-0.22%)
Apr 08, 2002	4.353	4.400	4.337	4.363	160,470	-0.03(-0.79%)
Apr 05, 2002	4.369	4.428	4.353	4.397	171,932	+0.05(+1.08%)
Apr 04, 2002	4.403	4.403	4.403	4.350	732,304	-0.06(-1.35%)
Apr 03, 2002	4.444	4.457	4.403	4.410	148,052	-0.05(-1.13%)
Apr 02, 2002	4.407	4.460	4.400	4.460	281,141	+0.02(+0.50%)

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