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 (%)
Jun 28, 2002	3.816	3.873	3.816	3.851	361,059	+0.02(+0.41%)
Jun 27, 2002	3.810	3.847	3.778	3.835	191,036	+0.05(+1.24%)
Jun 26, 2002	3.533	3.803	3.533	3.788	885,454	-0.06(-1.55%)
Jun 25, 2002	3.891	3.920	3.847	3.847	391,625	-0.04(-1.05%)
Jun 21, 2002	3.926	3.929	3.882	3.888	241,979	-0.05(-1.28%)
Jun 20, 2002	3.961	3.976	3.939	3.939	349,597	-0.02(-0.48%)
Jun 19, 2002	4.004	4.004	3.957	3.957	244,845	-0.05(-1.18%)
Jun 18, 2002	3.973	4.036	3.973	4.004	332,722	+0.02(+0.39%)
Jun 17, 2002	3.917	3.989	3.913	3.989	405,952	+0.08(+2.01%)
Jun 14, 2002	3.917	3.923	3.885	3.910	394,172	-0.06(-1.50%)
Jun 12, 2002	3.973	3.973	3.910	3.970	384,302	-0.00(-0.08%)
Jun 11, 2002	4.023	4.045	3.973	3.973	371,566	-0.05(-1.17%)
Jun 10, 2002	3.976	4.048	3.976	4.020	445,433	+0.01(+0.31%)
Jun 07, 2002	4.061	4.061	3.989	4.008	385,257	-0.06(-1.47%)
Jun 06, 2002	4.086	4.099	4.061	4.067	291,649	-0.02(-0.38%)

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