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, 2008	3.348	3.392	3.307	3.384	402,275	+0.06(+1.85%)
Sep 29, 2008	3.411	3.423	3.285	3.323	575,205	-0.18(-5.11%)
Sep 26, 2008	3.395	3.502	3.392	3.502	0	+0.02(+0.63%)
Sep 25, 2008	3.455	3.502	3.452	3.480	355,035	+0.04(+1.27%)
Sep 24, 2008	3.442	3.456	3.401	3.436	345,107	+0.02(+0.47%)
Sep 23, 2008	3.458	3.502	3.389	3.420	330,273	-0.06(-1.63%)
Sep 22, 2008	3.580	3.580	3.467	3.477	350,654	-0.10(-2.81%)
Sep 19, 2008	3.634	3.637	3.526	3.577	0	+0.15(+4.40%)
Sep 18, 2008	3.364	3.427	3.308	3.426	831,302	+0.09(+2.82%)
Sep 17, 2008	3.518	3.518	3.304	3.332	850,014	-0.22(-6.27%)
Sep 16, 2008	3.508	3.595	3.486	3.555	658,446	-0.05(-1.32%)
Sep 15, 2008	3.634	3.697	3.596	3.603	241,218	-0.14(-3.76%)
Sep 12, 2008	3.690	3.753	3.690	3.744	166,517	+0.01(+0.34%)
Sep 11, 2008	3.684	3.734	3.668	3.731	399,651	+0.02(+0.51%)
Sep 10, 2008	3.700	3.744	3.690	3.712	254,849	+0.02(+0.51%)
Sep 09, 2008	3.803	3.811	3.694	3.694	344,607	-0.12(-3.05%)
Sep 08, 2008	3.813	3.844	3.753	3.810	362,418	+0.08(+2.02%)
Sep 05, 2008	3.700	3.741	3.678	3.734	0	+0.01(+0.25%)
Sep 04, 2008	3.785	3.797	3.712	3.725	246,921	-0.08(-2.14%)
Sep 03, 2008	3.803	3.844	3.797	3.807	299,446	-0.02(-0.41%)

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