UK markets open in 6 hours 46 minutes

Adams Diversified Equity Fund, Inc. (ADX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.83+0.02 (+0.11%)
At close: 03:59PM EDT
18.81 -0.00 (-0.01%)
After hours: 04:03PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.8618.9018.7818.8318.83206,037
23 Apr 202418.6818.8218.6818.8118.81152,600
22 Apr 202418.4518.6318.4418.5918.59218,400
19 Apr 202418.5718.8418.3618.3918.39232,700
18 Apr 202418.7818.8018.6018.6018.6096,800
17 Apr 202418.9718.9718.6718.7418.74103,100
16 Apr 202418.7518.9218.7518.8418.84103,400
15 Apr 202419.2119.2518.8018.8018.80228,400
12 Apr 202419.2419.2419.0119.0719.07118,800
11 Apr 202419.1819.3719.1019.3419.34102,000
10 Apr 202419.0219.2019.0219.1219.12106,800
09 Apr 202419.3419.3819.2119.3019.30194,200
08 Apr 202419.3119.3619.2719.2919.29201,600
05 Apr 202419.1319.3419.1219.2519.25111,600
04 Apr 202419.4619.5219.1119.1119.11159,500
03 Apr 202419.2619.3619.2319.3219.32103,600
02 Apr 202419.3919.4319.2119.2619.26170,300
01 Apr 202419.5919.6019.4619.4719.47118,700
28 Mar 202419.5719.5719.4619.5219.52133,200
27 Mar 202419.4319.5319.3719.5119.51178,400
26 Mar 202419.4119.4619.3519.3519.35159,100
25 Mar 202419.5119.5119.4319.4519.45130,000
22 Mar 202419.4719.5619.4619.5119.5186,500
21 Mar 202419.5019.5719.4319.4619.46156,000
20 Mar 202419.3219.4319.2119.4319.43169,000
19 Mar 202419.1319.2819.1119.2619.26108,400
18 Mar 202419.2219.3219.1119.1919.1999,300
15 Mar 202419.1419.2519.0619.0819.08108,100
14 Mar 202419.5019.5019.2019.2619.26116,800
13 Mar 202419.4419.4519.3319.4319.43186,600
12 Mar 202419.3019.4019.2119.3919.39195,000
11 Mar 202419.1419.1919.0319.1819.18173,800
08 Mar 202419.2619.3619.0919.1519.15166,500
07 Mar 202419.1019.2919.1019.2419.24430,000
06 Mar 202419.0919.2219.0219.0919.09300,300
05 Mar 202419.1419.1918.8818.9318.93182,600
04 Mar 202419.2519.2919.1519.1719.17198,600
01 Mar 202419.2019.2819.1219.2419.24169,300
29 Feb 202419.1219.1719.0019.0919.09118,800
28 Feb 202419.0519.0918.9919.0519.05159,400
27 Feb 202419.0019.0818.9919.0519.05105,000
26 Feb 202419.0619.1118.9919.0219.02179,000
23 Feb 202419.1219.1218.9719.0419.04130,800
22 Feb 202418.7919.0218.7918.9918.99190,300
21 Feb 202418.6318.6618.5318.5918.59113,700
20 Feb 202418.6518.6618.5818.6318.63177,700
16 Feb 202418.7918.7918.6518.6518.65190,300
15 Feb 202418.7218.7818.6718.7418.74282,900
14 Feb 202418.5418.7318.5418.7218.72231,400
13 Feb 202418.5518.5818.3318.4018.40254,400
12 Feb 202418.7418.9118.7418.8018.80190,100
09 Feb 202418.7518.7518.7218.7318.73334,000
08 Feb 202418.7718.8018.7518.8018.80165,000
08 Feb 20240.05 Dividend
07 Feb 202418.7118.8118.6118.8018.75176,000
06 Feb 202418.6418.6618.6118.6318.58138,700
05 Feb 202418.5418.6118.4418.5818.53176,400
02 Feb 202418.3918.5218.3518.5118.46128,500
01 Feb 202418.1818.3818.1618.3518.30177,600
31 Jan 202418.2818.3318.1518.1618.11282,900
30 Jan 202418.4018.4518.3718.3818.33134,300
29 Jan 202418.2518.4318.2518.4218.37160,300
26 Jan 202418.2318.2918.2018.2718.22166,500
25 Jan 202418.1818.2718.1218.1618.11204,300
24 Jan 202417.9018.1417.9018.0918.04333,600
23 Jan 202417.8517.9017.8017.8717.82120,000
22 Jan 202417.8817.9017.8317.8817.83171,300
19 Jan 202417.6517.8617.5917.8517.80171,700
18 Jan 202417.5317.6117.5117.5717.5283,500
17 Jan 202417.4217.4917.4017.4117.3696,900
16 Jan 202417.5217.6317.4617.4817.43112,700
12 Jan 202417.5517.6317.5117.5617.51110,200
11 Jan 202417.6117.6817.4717.5517.50274,100
10 Jan 202417.5317.6417.5117.6317.58249,500
09 Jan 202417.3817.5117.3817.4717.42290,100
08 Jan 202417.3017.5217.2917.5017.45183,800
05 Jan 202417.2317.4017.2017.3217.27418,400
04 Jan 202417.2217.3517.1817.1917.14236,700
03 Jan 202417.3617.4217.2217.2417.19129,200
02 Jan 202417.6017.6517.3317.4517.40235,200
29 Dec 202317.7517.8217.6617.7117.6699,900
28 Dec 202317.7217.8317.7117.7517.70166,500
27 Dec 202317.6717.7717.6717.7617.71131,900
26 Dec 202317.5817.7517.5817.7317.6895,100
22 Dec 202317.5717.7217.5317.5817.53231,500
21 Dec 202317.4717.5517.3317.5117.46129,100
20 Dec 202317.5717.7417.3617.3717.32165,500
19 Dec 202317.4217.7017.4217.6617.6183,100
18 Dec 202317.3817.6017.3817.4517.40131,800
15 Dec 202317.4317.4317.3317.3417.29150,900
14 Dec 202317.5017.6017.4017.4717.42134,900
13 Dec 202317.2217.5017.2217.4317.38110,600
12 Dec 202317.1417.2317.1317.2017.15136,500
11 Dec 202317.0917.1517.0817.1517.10118,300
08 Dec 202316.9917.1016.9917.0717.02214,400
07 Dec 202317.0417.0816.9817.0116.96134,600
06 Dec 202317.0817.0816.9516.9516.90238,000
05 Dec 202316.9517.0516.9317.0116.96129,200
04 Dec 202317.0017.0416.9216.9816.93221,400
01 Dec 202316.9617.0916.9217.0617.01128,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...