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, 2003	3.731	3.731	3.694	3.716	263,948	-0.02(-0.50%)
Sep 29, 2003	3.706	3.753	3.706	3.734	183,076	+0.03(+0.76%)
Sep 26, 2003	3.747	3.741	3.716	3.706	175,116	-0.04(-1.09%)
Sep 25, 2003	3.753	3.772	3.747	3.747	117,169	-0.02(-0.42%)
Sep 24, 2003	3.835	3.835	3.756	3.763	138,819	-0.06(-1.56%)
Sep 23, 2003	3.791	3.825	3.781	3.822	157,923	+0.03(+0.83%)
Sep 22, 2003	3.813	3.803	3.769	3.791	286,554	-0.02(-0.58%)
Sep 19, 2003	3.825	3.835	3.807	3.813	97,110	-0.02(-0.49%)
Sep 18, 2003	3.810	3.860	3.800	3.832	95,836	+0.03(+0.83%)
Sep 17, 2003	3.800	3.847	3.800	3.800	178,300	+0.00(+0.00%)
Sep 16, 2003	3.763	3.813	3.775	3.800	189,763	+0.04(+1.00%)
Sep 15, 2003	3.800	3.816	3.756	3.763	183,395	-0.04(-0.99%)
Sep 12, 2003	3.788	3.810	3.756	3.800	127,676	+0.02(+0.58%)
Sep 11, 2003	3.772	3.803	3.772	3.778	176,072	+0.01(+0.25%)
Sep 10, 2003	3.794	3.813	3.769	3.769	170,659	-0.04(-0.99%)
Sep 09, 2003	3.851	3.854	3.807	3.807	102,523	-0.04(-1.14%)
Sep 08, 2003	3.857	3.876	3.841	3.851	158,242	+0.01(+0.25%)
Sep 05, 2003	3.838	3.860	3.825	3.841	149,963	-0.02(-0.57%)
Sep 04, 2003	3.851	3.879	3.835	3.863	106,025	+0.03(+0.74%)
Sep 03, 2003	3.860	3.873	3.832	3.835	442,886	+0.01(+0.25%)

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