Australia markets open in 2 hours 23 minutes

Adams Diversified Equity Fund, Inc. (ADX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.16+0.06 (+0.30%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202420.1020.1620.0820.1620.16179,916
20 May 202420.0020.1420.0020.1020.10164,700
17 May 202420.0520.0920.0020.0620.06245,300
16 May 202420.1320.1320.0120.0520.05135,000
16 May 20240.05 Dividend
15 May 202419.9020.0619.9020.0520.00156,700
14 May 202419.7119.8519.7119.8019.75172,900
13 May 202419.7819.8019.6519.7219.67159,900
10 May 202419.7119.8319.6819.7119.66160,200
09 May 202419.5519.7019.5419.6719.62207,000
08 May 202419.5219.5519.4219.5519.50175,300
07 May 202419.4819.5519.4719.5219.47253,300
06 May 202419.4019.4819.3519.4619.41320,900
03 May 202419.2819.3219.1419.2819.23212,800
02 May 202418.9719.1118.8619.0719.02298,200
01 May 202418.8619.1018.8118.8518.80334,000
30 Apr 202419.0019.0818.8618.8718.82219,100
29 Apr 202419.1419.1618.9819.0519.00227,000
26 Apr 202418.8819.0318.8818.9818.93112,900
25 Apr 202418.5418.7418.5218.7218.67226,000
24 Apr 202418.8618.9018.7818.8318.78250,000
23 Apr 202418.6818.8218.6818.8118.76152,600
22 Apr 202418.4518.6318.4418.5918.54218,400
19 Apr 202418.5718.8418.3618.3918.34232,700
18 Apr 202418.7818.8018.6018.6018.5596,800
17 Apr 202418.9718.9718.6718.7418.69103,100
16 Apr 202418.7518.9218.7518.8418.79103,400
15 Apr 202419.2119.2518.8018.8018.75228,400
12 Apr 202419.2419.2419.0119.0719.02118,800
11 Apr 202419.1819.3719.1019.3419.29102,000
10 Apr 202419.0219.2019.0219.1219.07106,800
09 Apr 202419.3419.3819.2119.3019.25194,200
08 Apr 202419.3119.3619.2719.2919.24201,600
05 Apr 202419.1319.3419.1219.2519.20111,600
04 Apr 202419.4619.5219.1119.1119.06159,500
03 Apr 202419.2619.3619.2319.3219.27103,600
02 Apr 202419.3919.4319.2119.2619.21170,300
01 Apr 202419.5919.6019.4619.4719.42118,700
28 Mar 202419.5719.5719.4619.5219.47133,200
27 Mar 202419.4319.5319.3719.5119.46178,400
26 Mar 202419.4119.4619.3519.3519.30159,100
25 Mar 202419.5119.5119.4319.4519.40130,000
22 Mar 202419.4719.5619.4619.5119.4686,500
21 Mar 202419.5019.5719.4319.4619.41156,000
20 Mar 202419.3219.4319.2119.4319.38169,000
19 Mar 202419.1319.2819.1119.2619.21108,400
18 Mar 202419.2219.3219.1119.1919.1499,300
15 Mar 202419.1419.2519.0619.0819.03108,100
14 Mar 202419.5019.5019.2019.2619.21116,800
13 Mar 202419.4419.4519.3319.4319.38186,600
12 Mar 202419.3019.4019.2119.3919.34195,000
11 Mar 202419.1419.1919.0319.1819.13173,800
08 Mar 202419.2619.3619.0919.1519.10166,500
07 Mar 202419.1019.2919.1019.2419.19430,000
06 Mar 202419.0919.2219.0219.0919.04300,300
05 Mar 202419.1419.1918.8818.9318.88182,600
04 Mar 202419.2519.2919.1519.1719.12198,600
01 Mar 202419.2019.2819.1219.2419.19169,300
29 Feb 202419.1219.1719.0019.0919.04118,800
28 Feb 202419.0519.0918.9919.0519.00159,400
27 Feb 202419.0019.0818.9919.0519.00105,000
26 Feb 202419.0619.1118.9919.0218.97179,000
23 Feb 202419.1219.1218.9719.0418.99130,800
22 Feb 202418.7919.0218.7918.9918.94190,300
21 Feb 202418.6318.6618.5318.5918.54113,700
20 Feb 202418.6518.6618.5818.6318.58177,700
16 Feb 202418.7918.7918.6518.6518.60190,300
15 Feb 202418.7218.7818.6718.7418.69282,900
14 Feb 202418.5418.7318.5418.7218.67231,400
13 Feb 202418.5518.5818.3318.4018.35254,400
12 Feb 202418.7418.9118.7418.8018.75190,100
09 Feb 202418.7518.7518.7218.7318.68334,000
08 Feb 202418.7718.8018.7518.8018.75165,000
08 Feb 20240.05 Dividend
07 Feb 202418.7118.8118.6118.8018.70176,000
06 Feb 202418.6418.6618.6118.6318.53138,700
05 Feb 202418.5418.6118.4418.5818.48176,400
02 Feb 202418.3918.5218.3518.5118.41128,500
01 Feb 202418.1818.3818.1618.3518.26177,600
31 Jan 202418.2818.3318.1518.1618.07282,900
30 Jan 202418.4018.4518.3718.3818.29134,300
29 Jan 202418.2518.4318.2518.4218.33160,300
26 Jan 202418.2318.2918.2018.2718.18166,500
25 Jan 202418.1818.2718.1218.1618.07204,300
24 Jan 202417.9018.1417.9018.0918.00333,600
23 Jan 202417.8517.9017.8017.8717.78120,000
22 Jan 202417.8817.9017.8317.8817.79171,300
19 Jan 202417.6517.8617.5917.8517.76171,700
18 Jan 202417.5317.6117.5117.5717.4883,500
17 Jan 202417.4217.4917.4017.4117.3296,900
16 Jan 202417.5217.6317.4617.4817.39112,700
12 Jan 202417.5517.6317.5117.5617.47110,200
11 Jan 202417.6117.6817.4717.5517.46274,100
10 Jan 202417.5317.6417.5117.6317.54249,500
09 Jan 202417.3817.5117.3817.4717.38290,100
08 Jan 202417.3017.5217.2917.5017.41183,800
05 Jan 202417.2317.4017.2017.3217.23418,400
04 Jan 202417.2217.3517.1817.1917.10236,700
03 Jan 202417.3617.4217.2217.2417.15129,200
02 Jan 202417.6017.6517.3317.4517.36235,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...