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 (%)
Sep 30, 2002	3.266	3.266	3.141	3.229	379,206	-0.01(-0.19%)
Sep 27, 2002	3.307	3.336	3.235	3.235	258,535	-0.09(-2.65%)
Sep 26, 2002	3.266	3.354	3.266	3.323	397,672	+0.04(+1.24%)
Sep 25, 2002	3.241	3.298	3.219	3.282	63,678	+0.08(+2.35%)
Sep 24, 2002	3.238	3.282	3.194	3.207	348,003	-0.06(-1.92%)
Sep 23, 2002	3.361	3.361	3.235	3.270	462,306	-0.09(-2.71%)
Sep 20, 2002	3.345	3.376	3.332	3.361	1,082,536	+0.00(+0.09%)
Sep 19, 2002	3.408	3.414	3.354	3.357	232,745	-0.08(-2.29%)
Sep 18, 2002	3.464	3.480	3.408	3.436	145,824	-0.06(-1.71%)
Sep 17, 2002	3.518	3.571	3.496	3.496	281,459	+0.01(+0.18%)
Sep 16, 2002	3.502	3.511	3.464	3.489	123,218	-0.03(-0.80%)
Sep 13, 2002	3.508	3.530	3.458	3.518	120,352	-0.01(-0.36%)
Sep 12, 2002	3.596	3.596	3.518	3.530	214,596	-0.08(-2.09%)
Sep 11, 2002	3.546	3.637	3.546	3.606	251,530	+0.03(+0.88%)
Sep 10, 2002	3.546	3.659	3.546	3.574	266,176	+0.03(+0.80%)
Sep 09, 2002	3.502	3.587	3.471	3.546	386,847	+0.01(+0.36%)
Sep 06, 2002	3.502	3.580	3.486	3.533	265,221	+0.06(+1.72%)
Sep 05, 2002	3.540	3.555	3.474	3.474	233,700	-0.12(-3.24%)
Sep 04, 2002	3.684	3.687	3.568	3.590	525,667	-0.05(-1.30%)

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