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 )

20.06 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.394	4.419	4.350	4.397	233,700	+0.02(+0.36%)
Jan 30, 2002	4.337	4.381	4.287	4.381	245,162	+0.05(+1.09%)
Jan 29, 2002	4.385	4.407	4.334	4.334	325,716	-0.07(-1.50%)
Jan 28, 2002	4.394	4.410	4.375	4.400	288,782	+0.00(+0.07%)
Jan 25, 2002	4.403	4.413	4.378	4.397	343,227	+0.00(+0.07%)
Jan 24, 2002	4.397	4.416	4.394	4.394	239,750	+0.02(+0.36%)
Jan 23, 2002	4.369	4.394	4.322	4.378	241,660	+0.04(+0.94%)
Jan 22, 2002	4.385	4.428	4.297	4.337	318,393	-0.03(-0.65%)
Jan 21, 2002	4.391	4.397	4.356	4.366	329,536	+0.00(+0.00%)
Jan 18, 2002	4.391	4.397	4.356	4.366	329,536	-0.04(-0.93%)
Jan 17, 2002	4.447	4.447	4.381	4.407	296,742	+0.03(+0.79%)
Jan 16, 2002	4.413	4.425	4.372	4.372	277,002	-0.07(-1.56%)
Jan 15, 2002	4.450	4.491	4.416	4.441	241,341	-0.01(-0.14%)
Jan 14, 2002	4.460	4.485	4.419	4.447	346,411	-0.03(-0.70%)
Jan 11, 2002	4.498	4.535	4.460	4.479	431,422	-0.02(-0.42%)
Jan 10, 2002	4.494	4.532	4.479	4.498	202,179	+0.03(+0.70%)

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