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 )

21.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.052	4.070	4.036	4.036	153,784	-0.03(-0.70%)
May 27, 2005	4.045	4.067	4.045	4.064	149,963	+0.01(+0.31%)
May 26, 2005	4.048	4.055	4.036	4.052	227,970	+0.02(+0.39%)
May 25, 2005	4.039	4.045	4.014	4.036	213,961	-0.01(-0.31%)
May 24, 2005	4.033	4.052	4.026	4.048	212,369	+0.00(+0.00%)
May 23, 2005	4.030	4.052	4.030	4.048	276,366	+0.02(+0.55%)
May 20, 2005	4.026	4.030	4.014	4.026	231,791	-0.01(-0.23%)
May 19, 2005	4.036	4.039	4.023	4.036	150,918	+0.01(+0.23%)
May 18, 2005	4.004	4.036	4.004	4.026	262,038	+0.03(+0.87%)
May 17, 2005	3.976	3.998	3.961	3.992	118,761	-0.00(-0.08%)
May 16, 2005	3.954	4.001	3.951	3.995	181,166	+0.05(+1.35%)
May 13, 2005	3.970	3.989	3.920	3.942	676,906	-0.04(-0.95%)
May 12, 2005	4.011	4.020	3.973	3.979	90,105	-0.03(-0.78%)
May 11, 2005	3.998	4.017	3.973	4.011	121,626	+0.02(+0.55%)
May 10, 2005	4.020	4.020	3.979	3.989	154,739	-0.04(-1.09%)
May 09, 2005	4.001	4.033	4.001	4.033	106,025	+0.02(+0.47%)
May 06, 2005	4.017	4.036	4.014	4.014	135,954	+0.01(+0.31%)
May 05, 2005	4.014	4.020	3.992	4.001	166,838	-0.01(-0.16%)
May 04, 2005	3.973	4.008	3.973	4.008	108,890	+0.04(+1.11%)
May 03, 2005	3.957	3.986	3.957	3.964	222,876	-0.00(-0.08%)

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