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 )

20.69 +0.02 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	4.680	4.708	4.642	4.677	136,590	+0.00(+0.00%)
Jun 28, 2007	4.677	4.699	4.661	4.677	188,807	-0.01(-0.27%)
Jun 27, 2007	4.633	4.689	4.626	4.689	467,082	+0.03(+0.67%)
Jun 26, 2007	4.661	4.683	4.651	4.658	133,406	-0.01(-0.13%)
Jun 25, 2007	4.655	4.705	4.651	4.664	183,076	-0.00(-0.03%)
Jun 22, 2007	4.680	4.702	4.604	4.665	378,887	-0.04(-0.84%)
Jun 21, 2007	4.714	4.724	4.673	4.705	470,266	-0.02(-0.40%)
Jun 20, 2007	4.749	4.755	4.721	4.724	332,720	-0.03(-0.59%)
Jun 19, 2007	4.717	4.758	4.714	4.752	203,771	+0.02(+0.33%)
Jun 18, 2007	4.752	4.758	4.721	4.736	167,793	-0.01(-0.13%)
Jun 15, 2007	4.727	4.749	4.721	4.743	219,372	+0.04(+0.94%)
Jun 14, 2007	4.670	4.708	4.670	4.699	149,644	+0.03(+0.57%)
Jun 13, 2007	4.648	4.673	4.623	4.672	148,371	+0.04(+0.78%)
Jun 12, 2007	4.655	4.661	4.630	4.636	206,318	-0.04(-0.87%)
Jun 11, 2007	4.658	4.689	4.651	4.677	111,437	+0.02(+0.40%)
Jun 08, 2007	4.589	4.658	4.582	4.658	290,374	+0.06(+1.30%)
Jun 07, 2007	4.651	4.670	4.598	4.598	189,443	-0.08(-1.68%)
Jun 06, 2007	4.677	4.689	4.648	4.677	221,283	-0.04(-0.80%)
Jun 05, 2007	4.708	4.717	4.695	4.714	172,569	-0.02(-0.40%)
Jun 04, 2007	4.708	4.733	4.699	4.733	228,606	+0.03(+0.60%)

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