Advertisement
U.S. markets close in 4 hours 35 minutes

Adams Diversified Equity Fund, Inc. (ADX)

NYSE - Nasdaq Real Time Price. Currency in USD
19.56+0.05 (+0.26%)
As of 11:20AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.5719.5719.4619.5619.5638,517
Mar 27, 202419.4319.5319.3719.5119.51178,400
Mar 26, 202419.4119.4619.3519.3519.35159,100
Mar 25, 202419.5119.5119.4319.4519.45130,000
Mar 22, 202419.4719.5619.4619.5119.5186,500
Mar 21, 202419.5019.5719.4319.4619.46156,000
Mar 20, 202419.3219.4319.2119.4319.43169,000
Mar 19, 202419.1319.2819.1119.2619.26108,400
Mar 18, 202419.2219.3219.1119.1919.1999,300
Mar 15, 202419.1419.2519.0619.0819.08108,100
Mar 14, 202419.5019.5019.2019.2619.26116,800
Mar 13, 202419.4419.4519.3319.4319.43186,600
Mar 12, 202419.3019.4019.2119.3919.39195,000
Mar 11, 202419.1419.1919.0319.1819.18173,800
Mar 08, 202419.2619.3619.0919.1519.15166,500
Mar 07, 202419.1019.2919.1019.2419.24430,000
Mar 06, 202419.0919.2219.0219.0919.09300,300
Mar 05, 202419.1419.1918.8818.9318.93182,600
Mar 04, 202419.2519.2919.1519.1719.17198,600
Mar 01, 202419.2019.2819.1219.2419.24169,300
Feb 29, 202419.1219.1719.0019.0919.09118,800
Feb 28, 202419.0519.0918.9919.0519.05159,400
Feb 27, 202419.0019.0818.9919.0519.05105,000
Feb 26, 202419.0619.1118.9919.0219.02179,000
Feb 23, 202419.1219.1218.9719.0419.04130,800
Feb 22, 202418.7919.0218.7918.9918.99190,300
Feb 21, 202418.6318.6618.5318.5918.59113,700
Feb 20, 202418.6518.6618.5818.6318.63177,700
Feb 16, 202418.7918.7918.6518.6518.65190,300
Feb 15, 202418.7218.7818.6718.7418.74282,900
Feb 14, 202418.5418.7318.5418.7218.72231,400
Feb 13, 202418.5518.5818.3318.4018.40254,400
Feb 12, 202418.7418.9118.7418.8018.80190,100
Feb 09, 202418.7518.7518.7218.7318.73334,000
Feb 08, 202418.7718.8018.7518.8018.80165,000
Feb 08, 20240.05 Dividend
Feb 07, 202418.7118.8118.6118.8018.75176,000
Feb 06, 202418.6418.6618.6118.6318.58138,700
Feb 05, 202418.5418.6118.4418.5818.53176,400
Feb 02, 202418.3918.5218.3518.5118.46128,500
Feb 01, 202418.1818.3818.1618.3518.30177,600
Jan 31, 202418.2818.3318.1518.1618.11282,900
Jan 30, 202418.4018.4518.3718.3818.33134,300
Jan 29, 202418.2518.4318.2518.4218.37160,300
Jan 26, 202418.2318.2918.2018.2718.22166,500
Jan 25, 202418.1818.2718.1218.1618.11204,300
Jan 24, 202417.9018.1417.9018.0918.04333,600
Jan 23, 202417.8517.9017.8017.8717.82120,000
Jan 22, 202417.8817.9017.8317.8817.83171,300
Jan 19, 202417.6517.8617.5917.8517.80171,700
Jan 18, 202417.5317.6117.5117.5717.5283,500
Jan 17, 202417.4217.4917.4017.4117.3696,900
Jan 16, 202417.5217.6317.4617.4817.43112,700
Jan 12, 202417.5517.6317.5117.5617.51110,200
Jan 11, 202417.6117.6817.4717.5517.50274,100
Jan 10, 202417.5317.6417.5117.6317.58249,500
Jan 09, 202417.3817.5117.3817.4717.42290,100
Jan 08, 202417.3017.5217.2917.5017.45183,800
Jan 05, 202417.2317.4017.2017.3217.27418,400
Jan 04, 202417.2217.3517.1817.1917.14236,700
Jan 03, 202417.3617.4217.2217.2417.19129,200
Jan 02, 202417.6017.6517.3317.4517.40235,200
Dec 29, 202317.7517.8217.6617.7117.6699,900
Dec 28, 202317.7217.8317.7117.7517.70166,500
Dec 27, 202317.6717.7717.6717.7617.71131,900
Dec 26, 202317.5817.7517.5817.7317.6895,100
Dec 22, 202317.5717.7217.5317.5817.53231,500
Dec 21, 202317.4717.5517.3317.5117.46129,100
Dec 20, 202317.5717.7417.3617.3717.32165,500
Dec 19, 202317.4217.7017.4217.6617.6183,100
Dec 18, 202317.3817.6017.3817.4517.40131,800
Dec 15, 202317.4317.4317.3317.3417.29150,900
Dec 14, 202317.5017.6017.4017.4717.42134,900
Dec 13, 202317.2217.5017.2217.4317.38110,600
Dec 12, 202317.1417.2317.1317.2017.15136,500
Dec 11, 202317.0917.1517.0817.1517.10118,300
Dec 08, 202316.9917.1016.9917.0717.02214,400
Dec 07, 202317.0417.0816.9817.0116.96134,600
Dec 06, 202317.0817.0816.9516.9516.90238,000
Dec 05, 202316.9517.0516.9317.0116.96129,200
Dec 04, 202317.0017.0416.9216.9816.93221,400
Dec 01, 202316.9617.0916.9217.0617.01128,100
Nov 30, 202316.9916.9916.8516.9616.91121,200
Nov 29, 202317.0517.1016.9316.9816.93105,800
Nov 28, 202316.8917.0316.8916.9916.94135,600
Nov 27, 202317.0617.1016.8416.9116.87167,400
Nov 24, 202317.0117.0516.9917.0416.9987,300
Nov 22, 202316.8316.9816.8016.9516.90198,200
Nov 21, 202316.7516.8616.7516.8416.80217,400
Nov 20, 202316.6016.8216.6016.7816.74328,100
Nov 17, 202316.6016.6716.4716.6416.60228,500
Nov 17, 20231.15 Dividend
Nov 16, 202317.7017.9317.6917.6916.50304,800
Nov 15, 202317.7417.7517.6617.6916.50154,500
Nov 14, 202317.4317.7717.4017.7416.54324,700
Nov 13, 202317.3017.3917.3017.3916.22162,000
Nov 10, 202317.2617.3317.2117.3016.13256,100
Nov 09, 202317.2117.2317.1417.2116.05364,900
Nov 08, 202317.1417.2317.1417.1916.03350,400
Nov 07, 202317.0717.2117.0417.1816.02292,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...