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 )

20.44 +0.35 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	3.759	3.793	3.731	3.731	424,451	-0.05(-1.25%)
Jul 30, 2008	3.769	3.807	3.744	3.778	399,451	+0.03(+0.92%)
Jul 29, 2008	3.744	3.750	3.672	3.744	219,908	+0.08(+2.14%)
Jul 28, 2008	3.716	3.731	3.665	3.665	276,474	-0.06(-1.52%)
Jul 25, 2008	3.700	3.750	3.700	3.722	288,334	+0.02(+0.59%)
Jul 24, 2008	3.803	3.803	3.700	3.700	313,312	-0.09(-2.32%)
Jul 23, 2008	3.778	3.819	3.772	3.788	313,920	+0.02(+0.50%)
Jul 22, 2008	3.675	3.769	3.666	3.769	308,632	+0.07(+1.78%)
Jul 21, 2008	3.694	3.719	3.694	3.703	684,420	+0.03(+0.68%)
Jul 18, 2008	3.668	3.694	3.650	3.678	270,552	+0.01(+0.34%)
Jul 17, 2008	3.618	3.678	3.599	3.665	369,821	+0.07(+1.92%)
Jul 16, 2008	3.518	3.596	3.508	3.596	329,827	+0.09(+2.51%)
Jul 15, 2008	3.533	3.584	3.430	3.508	470,768	-0.07(-2.02%)
Jul 14, 2008	3.621	3.637	3.546	3.580	438,467	-0.02(-0.44%)
Jul 11, 2008	3.568	3.615	3.546	3.596	507,046	-0.00(-0.00%)
Jul 10, 2008	3.584	3.612	3.558	3.596	834,234	+0.02(+0.53%)
Jul 09, 2008	3.675	3.687	3.577	3.577	194,503	-0.09(-2.57%)
Jul 08, 2008	3.596	3.675	3.584	3.672	199,388	+0.06(+1.65%)
Jul 07, 2008	3.656	3.675	3.530	3.612	358,524	-0.04(-1.03%)
Jul 04, 2008	3.665	3.675	3.612	3.650	170,974	+0.00(+0.00%)
Jul 03, 2008	3.665	3.675	3.612	3.650	170,974	-0.01(-0.26%)
Jul 02, 2008	3.725	3.747	3.659	3.659	236,745	-0.06(-1.60%)

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