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 (%)
Apr 30, 2014	5.290	5.322	5.286	5.310	241,434	+0.02(+0.30%)
Apr 29, 2014	5.274	5.298	5.274	5.294	269,803	+0.03(+0.54%)
Apr 28, 2014	5.254	5.278	5.221	5.266	414,566	+0.02(+0.31%)
Apr 25, 2014	5.274	5.282	5.241	5.250	397,691	-0.03(-0.58%)
Apr 24, 2014	5.270	5.286	5.254	5.280	393,891	+0.03(+0.58%)
Apr 23, 2014	5.250	5.266	5.242	5.250	226,925	+0.00(+0.00%)
Apr 22, 2014	5.233	5.270	5.233	5.250	333,785	+0.02(+0.39%)
Apr 21, 2014	5.213	5.229	5.213	5.229	400,344	+0.02(+0.31%)
Apr 17, 2014	5.217	5.213	5.213	5.213	387,658	-0.01(-0.15%)
Apr 16, 2014	5.177	5.221	5.173	5.221	233,401	+0.06(+1.25%)
Apr 15, 2014	5.149	5.173	5.096	5.157	270,249	+0.02(+0.39%)
Apr 14, 2014	5.157	5.157	5.100	5.137	213,797	+0.03(+0.55%)
Apr 11, 2014	5.141	5.149	5.104	5.108	460,078	-0.05(-0.94%)
Apr 10, 2014	5.225	5.241	5.145	5.157	279,739	-0.07(-1.31%)
Apr 09, 2014	5.185	5.229	5.181	5.225	134,556	+0.04(+0.86%)
Apr 08, 2014	5.169	5.201	5.161	5.181	386,160	+0.00(+0.08%)
Apr 07, 2014	5.217	5.217	5.173	5.177	465,150	-0.06(-1.23%)
Apr 04, 2014	5.302	5.310	5.221	5.241	433,753	-0.05(-0.91%)
Apr 03, 2014	5.282	5.290	5.270	5.290	386,061	+0.01(+0.15%)
Apr 02, 2014	5.270	5.282	5.258	5.282	825,055	+0.02(+0.38%)

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