Canada markets close in 3 hours 53 minutes

Adams Diversified Equity Fund, Inc. (ADX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.39+0.11 (+0.57%)
As of 12:06PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202419.4019.4019.3619.3919.39116,829
May 03, 2024------
May 02, 202418.9719.1118.8619.0719.07298,200
May 01, 202418.8619.1018.8118.8518.85334,000
Apr 30, 202419.0019.0818.8618.8718.87219,100
Apr 29, 202419.1419.1618.9819.0519.05227,000
Apr 26, 202418.8819.0318.8818.9818.98112,900
Apr 25, 202418.5418.7418.5218.7218.72226,000
Apr 24, 202418.8618.9018.7818.8318.83250,000
Apr 23, 202418.6818.8218.6818.8118.81152,600
Apr 22, 202418.4518.6318.4418.5918.59218,400
Apr 19, 202418.5718.8418.3618.3918.39232,700
Apr 18, 202418.7818.8018.6018.6018.6096,800
Apr 17, 202418.9718.9718.6718.7418.74103,100
Apr 16, 202418.7518.9218.7518.8418.84103,400
Apr 15, 202419.2119.2518.8018.8018.80228,400
Apr 12, 202419.2419.2419.0119.0719.07118,800
Apr 11, 202419.1819.3719.1019.3419.34102,000
Apr 10, 202419.0219.2019.0219.1219.12106,800
Apr 09, 202419.3419.3819.2119.3019.30194,200
Apr 08, 202419.3119.3619.2719.2919.29201,600
Apr 05, 202419.1319.3419.1219.2519.25111,600
Apr 04, 202419.4619.5219.1119.1119.11159,500
Apr 03, 202419.2619.3619.2319.3219.32103,600
Apr 02, 202419.3919.4319.2119.2619.26170,300
Apr 01, 202419.5919.6019.4619.4719.47118,700
Mar 28, 202419.5719.5719.4619.5219.52133,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...