NYSE - Nasdaq Real Time Price USD

Adams Diversified Equity Fund, Inc. (ADX)

18.60 -0.14 (-0.75%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 18.78 18.80 18.60 18.60 18.60 96,800
Apr 17, 2024 18.97 18.97 18.67 18.74 18.74 103,100
Apr 16, 2024 18.75 18.92 18.75 18.84 18.84 103,400
Apr 15, 2024 19.21 19.25 18.80 18.80 18.80 228,400
Apr 12, 2024 19.24 19.24 19.01 19.07 19.07 118,800
Apr 11, 2024 19.18 19.37 19.10 19.34 19.34 102,000
Apr 10, 2024 19.02 19.20 19.02 19.12 19.12 106,800
Apr 9, 2024 19.34 19.38 19.21 19.30 19.30 194,200
Apr 8, 2024 19.31 19.36 19.27 19.29 19.29 201,600
Apr 5, 2024 19.13 19.34 19.12 19.25 19.25 111,600
Apr 4, 2024 19.46 19.52 19.11 19.11 19.11 159,500
Apr 3, 2024 19.26 19.36 19.23 19.32 19.32 103,600
Apr 2, 2024 19.39 19.43 19.21 19.26 19.26 170,300
Apr 1, 2024 19.59 19.60 19.46 19.47 19.47 118,700
Mar 28, 2024 19.57 19.57 19.46 19.52 19.52 133,200
Mar 27, 2024 19.43 19.53 19.37 19.51 19.51 178,400
Mar 26, 2024 19.41 19.46 19.35 19.35 19.35 159,100
Mar 25, 2024 19.51 19.51 19.43 19.45 19.45 130,000
Mar 22, 2024 19.47 19.56 19.46 19.51 19.51 86,500
Mar 21, 2024 19.50 19.57 19.43 19.46 19.46 156,000
Mar 20, 2024 19.32 19.43 19.21 19.43 19.43 169,000
Mar 19, 2024 19.13 19.28 19.11 19.26 19.26 108,400
Mar 18, 2024 19.22 19.32 19.11 19.19 19.19 99,300
Mar 15, 2024 19.14 19.25 19.06 19.08 19.08 108,100
Mar 14, 2024 19.50 19.50 19.20 19.26 19.26 116,800
Mar 13, 2024 19.44 19.45 19.33 19.43 19.43 186,600
Mar 12, 2024 19.30 19.40 19.21 19.39 19.39 195,000
Mar 11, 2024 19.14 19.19 19.03 19.18 19.18 173,800
Mar 8, 2024 19.26 19.36 19.09 19.15 19.15 166,500
Mar 7, 2024 19.10 19.29 19.10 19.24 19.24 430,000
Mar 6, 2024 19.09 19.22 19.02 19.09 19.09 300,300
Mar 5, 2024 19.14 19.19 18.88 18.93 18.93 182,600
Mar 4, 2024 19.25 19.29 19.15 19.17 19.17 198,600
Mar 1, 2024 19.20 19.28 19.12 19.24 19.24 169,300
Feb 29, 2024 19.12 19.17 19.00 19.09 19.09 118,800
Feb 28, 2024 19.05 19.09 18.99 19.05 19.05 159,400
Feb 27, 2024 19.00 19.08 18.99 19.05 19.05 105,000
Feb 26, 2024 19.06 19.11 18.99 19.02 19.02 179,000
Feb 23, 2024 19.12 19.12 18.97 19.04 19.04 130,800
Feb 22, 2024 18.79 19.02 18.79 18.99 18.99 190,300
Feb 21, 2024 18.63 18.66 18.53 18.59 18.59 113,700
Feb 20, 2024 18.65 18.66 18.58 18.63 18.63 177,700
Feb 16, 2024 18.79 18.79 18.65 18.65 18.65 190,300
Feb 15, 2024 18.72 18.78 18.67 18.74 18.74 282,900
Feb 14, 2024 18.54 18.73 18.54 18.72 18.72 231,400
Feb 13, 2024 18.55 18.58 18.33 18.40 18.40 254,400
Feb 12, 2024 18.74 18.91 18.74 18.80 18.80 190,100
Feb 9, 2024 18.75 18.75 18.72 18.73 18.73 334,000
Feb 8, 2024 0.05 Dividend
Feb 8, 2024 18.77 18.80 18.75 18.80 18.80 165,000
Feb 7, 2024 18.71 18.81 18.61 18.80 18.75 176,000
Feb 6, 2024 18.64 18.66 18.61 18.63 18.58 138,700
Feb 5, 2024 18.54 18.61 18.44 18.58 18.53 176,400
Feb 2, 2024 18.39 18.52 18.35 18.51 18.46 128,500
Feb 1, 2024 18.18 18.38 18.16 18.35 18.30 177,600
Jan 31, 2024 18.28 18.33 18.15 18.16 18.11 282,900
Jan 30, 2024 18.40 18.45 18.37 18.38 18.33 134,300
Jan 29, 2024 18.25 18.43 18.25 18.42 18.37 160,300
Jan 26, 2024 18.23 18.29 18.20 18.27 18.22 166,500
Jan 25, 2024 18.18 18.27 18.12 18.16 18.11 204,300
Jan 24, 2024 17.90 18.14 17.90 18.09 18.04 333,600
Jan 23, 2024 17.85 17.90 17.80 17.87 17.82 120,000
Jan 22, 2024 17.88 17.90 17.83 17.88 17.83 171,300
Jan 19, 2024 17.65 17.86 17.59 17.85 17.80 171,700
Jan 18, 2024 17.53 17.61 17.51 17.57 17.52 83,500
Jan 17, 2024 17.42 17.49 17.40 17.41 17.36 96,900
Jan 16, 2024 17.52 17.63 17.46 17.48 17.43 112,700
Jan 12, 2024 17.55 17.63 17.51 17.56 17.51 110,200
Jan 11, 2024 17.61 17.68 17.47 17.55 17.50 274,100
Jan 10, 2024 17.53 17.64 17.51 17.63 17.58 249,500
Jan 9, 2024 17.38 17.51 17.38 17.47 17.42 290,100
Jan 8, 2024 17.30 17.52 17.29 17.50 17.45 183,800
Jan 5, 2024 17.23 17.40 17.20 17.32 17.27 418,400
Jan 4, 2024 17.22 17.35 17.18 17.19 17.14 236,700
Jan 3, 2024 17.36 17.42 17.22 17.24 17.19 129,200
Jan 2, 2024 17.60 17.65 17.33 17.45 17.40 235,200
Dec 29, 2023 17.75 17.82 17.66 17.71 17.66 99,900
Dec 28, 2023 17.72 17.83 17.71 17.75 17.70 166,500
Dec 27, 2023 17.67 17.77 17.67 17.76 17.71 131,900
Dec 26, 2023 17.58 17.75 17.58 17.73 17.68 95,100
Dec 22, 2023 17.57 17.72 17.53 17.58 17.53 231,500
Dec 21, 2023 17.47 17.55 17.33 17.51 17.46 129,100
Dec 20, 2023 17.57 17.74 17.36 17.37 17.32 165,500
Dec 19, 2023 17.42 17.70 17.42 17.66 17.61 83,100
Dec 18, 2023 17.38 17.60 17.38 17.45 17.40 131,800
Dec 15, 2023 17.43 17.43 17.33 17.34 17.29 150,900
Dec 14, 2023 17.50 17.60 17.40 17.47 17.42 134,900
Dec 13, 2023 17.22 17.50 17.22 17.43 17.38 110,600
Dec 12, 2023 17.14 17.23 17.13 17.20 17.15 136,500
Dec 11, 2023 17.09 17.15 17.08 17.15 17.10 118,300
Dec 8, 2023 16.99 17.10 16.99 17.07 17.02 214,400
Dec 7, 2023 17.04 17.08 16.98 17.01 16.96 134,600
Dec 6, 2023 17.08 17.08 16.95 16.95 16.90 238,000
Dec 5, 2023 16.95 17.05 16.93 17.01 16.96 129,200
Dec 4, 2023 17.00 17.04 16.92 16.98 16.93 221,400
Dec 1, 2023 16.96 17.09 16.92 17.06 17.01 128,100
Nov 30, 2023 16.99 16.99 16.85 16.96 16.91 121,200
Nov 29, 2023 17.05 17.10 16.93 16.98 16.93 105,800
Nov 28, 2023 16.89 17.03 16.89 16.99 16.94 135,600
Nov 27, 2023 17.06 17.10 16.84 16.91 16.87 167,400
Nov 24, 2023 17.01 17.05 16.99 17.04 16.99 87,300
Nov 22, 2023 16.83 16.98 16.80 16.95 16.90 198,200
Nov 21, 2023 16.75 16.86 16.75 16.84 16.80 217,400
Nov 20, 2023 16.60 16.82 16.60 16.78 16.74 328,100
Nov 17, 2023 1.15 Dividend
Nov 17, 2023 16.60 16.67 16.47 16.64 16.60 228,500
Nov 16, 2023 17.70 17.93 17.69 17.69 16.50 304,800
Nov 15, 2023 17.74 17.75 17.66 17.69 16.50 154,500
Nov 14, 2023 17.43 17.77 17.40 17.74 16.54 324,700
Nov 13, 2023 17.30 17.39 17.30 17.39 16.22 162,000
Nov 10, 2023 17.26 17.33 17.21 17.30 16.13 256,100
Nov 9, 2023 17.21 17.23 17.14 17.21 16.05 364,900
Nov 8, 2023 17.14 17.23 17.14 17.19 16.03 350,400
Nov 7, 2023 17.07 17.21 17.04 17.18 16.02 292,700
Nov 6, 2023 17.07 17.12 17.05 17.09 15.94 266,000
Nov 3, 2023 16.94 17.09 16.77 17.05 15.90 147,200
Nov 2, 2023 16.60 16.83 16.58 16.83 15.69 109,000
Nov 1, 2023 16.20 16.44 16.20 16.44 15.33 94,400
Oct 31, 2023 16.10 16.21 16.06 16.18 15.09 105,200
Oct 30, 2023 15.95 16.07 15.91 16.04 14.96 108,400
Oct 27, 2023 16.02 16.05 15.81 15.85 14.78 128,400
Oct 26, 2023 16.12 16.19 15.93 15.97 14.89 136,300
Oct 25, 2023 16.42 16.43 16.12 16.17 15.08 178,100
Oct 24, 2023 16.45 16.54 16.42 16.45 15.34 94,900
Oct 23, 2023 16.35 16.49 16.35 16.36 15.26 97,000
Oct 20, 2023 16.60 16.61 16.39 16.42 15.31 94,200
Oct 19, 2023 16.77 16.82 16.60 16.63 15.51 140,600
Oct 18, 2023 16.86 16.91 16.76 16.76 15.63 85,000
Oct 17, 2023 16.82 16.99 16.81 16.95 15.81 105,500
Oct 16, 2023 16.84 16.94 16.80 16.91 15.77 176,400
Oct 13, 2023 16.83 16.93 16.67 16.70 15.57 85,800
Oct 12, 2023 16.90 16.95 16.69 16.76 15.63 62,800
Oct 11, 2023 16.88 16.92 16.85 16.90 15.76 191,300
Oct 10, 2023 16.83 16.96 16.77 16.87 15.73 127,700
Oct 9, 2023 16.69 16.83 16.64 16.80 15.67 134,300
Oct 6, 2023 16.54 16.77 16.43 16.75 15.62 245,000
Oct 5, 2023 16.62 16.65 16.53 16.60 15.48 91,300
Oct 4, 2023 16.49 16.63 16.40 16.63 15.51 145,900
Oct 3, 2023 16.56 16.65 16.45 16.48 15.37 127,500
Oct 2, 2023 16.59 16.70 16.59 16.65 15.53 292,100
Sep 29, 2023 16.81 16.85 16.64 16.64 15.52 107,300
Sep 28, 2023 16.47 16.70 16.45 16.69 15.56 171,600
Sep 27, 2023 16.66 16.68 16.47 16.49 15.38 218,400
Sep 26, 2023 16.78 16.79 16.60 16.62 15.50 211,900
Sep 25, 2023 16.86 16.90 16.83 16.87 15.73 121,000
Sep 22, 2023 16.86 16.99 16.86 16.90 15.76 152,400
Sep 21, 2023 17.00 17.04 16.84 16.84 15.70 271,600
Sep 20, 2023 17.21 17.26 17.14 17.14 15.98 107,300
Sep 19, 2023 17.23 17.25 17.12 17.22 16.06 71,900
Sep 18, 2023 17.18 17.28 17.18 17.26 16.10 48,600
Sep 15, 2023 17.26 17.29 17.22 17.22 16.06 126,100
Sep 14, 2023 17.28 17.35 17.21 17.34 16.17 157,300
Sep 13, 2023 17.14 17.25 17.14 17.22 16.06 221,900
Sep 12, 2023 17.28 17.32 17.21 17.24 16.08 83,700
Sep 11, 2023 17.30 17.34 17.29 17.33 16.16 171,400
Sep 8, 2023 17.19 17.34 17.19 17.22 16.06 89,800
Sep 7, 2023 17.28 17.30 17.16 17.19 16.03 180,300
Sep 6, 2023 17.58 17.60 17.32 17.36 16.19 112,000
Sep 5, 2023 17.69 17.70 17.61 17.62 16.43 184,500
Sep 1, 2023 17.66 17.84 17.62 17.67 16.48 203,300
Aug 31, 2023 17.54 17.68 17.54 17.63 16.44 232,600
Aug 30, 2023 17.43 17.58 17.43 17.57 16.38 165,700
Aug 29, 2023 17.20 17.44 17.19 17.43 16.25 76,100
Aug 28, 2023 17.11 17.20 17.11 17.19 16.03 221,600
Aug 25, 2023 16.99 17.12 16.91 17.06 15.91 129,800
Aug 24, 2023 17.26 17.30 16.96 16.96 15.82 164,100
Aug 23, 2023 17.01 17.24 17.01 17.19 16.03 143,600
Aug 22, 2023 17.12 17.12 17.02 17.02 15.87 242,300
Aug 21, 2023 17.02 17.10 16.93 17.08 15.93 69,200
Aug 18, 2023 16.93 17.03 16.83 16.96 15.82 115,800
Aug 17, 2023 0.05 Dividend
Aug 17, 2023 17.19 17.22 16.96 16.96 15.82 308,700
Aug 16, 2023 17.23 17.34 17.18 17.20 15.99 87,700
Aug 15, 2023 17.35 17.39 17.24 17.26 16.05 100,800
Aug 14, 2023 17.34 17.48 17.34 17.44 16.22 187,500
Aug 11, 2023 17.38 17.45 17.35 17.40 16.18 171,300
Aug 10, 2023 17.46 17.55 17.41 17.41 16.19 149,700
Aug 9, 2023 17.44 17.51 17.37 17.39 16.17 191,500
Aug 8, 2023 17.44 17.50 17.35 17.49 16.26 119,900
Aug 7, 2023 17.42 17.50 17.42 17.49 16.26 94,500
Aug 4, 2023 17.49 17.52 17.35 17.39 16.17 178,100
Aug 3, 2023 17.36 17.42 17.32 17.38 16.16 155,200
Aug 2, 2023 17.59 17.59 17.44 17.47 16.24 158,900
Aug 1, 2023 17.65 17.69 17.64 17.68 16.44 118,900
Jul 31, 2023 17.63 17.71 17.62 17.70 16.46 184,000
Jul 28, 2023 17.42 17.61 17.38 17.59 16.36 244,300
Jul 27, 2023 17.44 17.54 17.35 17.41 16.19 279,900
Jul 26, 2023 17.36 17.43 17.34 17.40 16.18 156,300
Jul 25, 2023 17.32 17.43 17.31 17.40 16.18 133,300
Jul 24, 2023 17.30 17.39 17.29 17.36 16.14 164,300
Jul 21, 2023 17.35 17.37 17.28 17.30 16.09 124,900
Jul 20, 2023 17.34 17.39 17.26 17.28 16.07 232,700
Jul 19, 2023 17.38 17.48 17.37 17.39 16.17 122,700
Jul 18, 2023 17.20 17.34 17.18 17.31 16.09 179,000
Jul 17, 2023 17.12 17.20 17.10 17.18 15.97 129,000
Jul 14, 2023 17.07 17.15 17.07 17.08 15.88 127,700
Jul 13, 2023 17.02 17.08 16.98 17.02 15.83 120,000
Jul 12, 2023 16.94 17.03 16.90 16.94 15.75 103,300
Jul 11, 2023 16.73 16.88 16.72 16.80 15.62 127,100
Jul 10, 2023 16.78 16.87 16.72 16.78 15.60 132,700
Jul 7, 2023 16.75 16.91 16.72 16.73 15.56 174,700
Jul 6, 2023 16.77 16.85 16.70 16.79 15.61 122,800
Jul 5, 2023 16.80 16.91 16.80 16.91 15.72 110,500
Jul 3, 2023 16.81 16.92 16.80 16.92 15.73 61,900
Jun 30, 2023 16.72 16.87 16.61 16.81 15.63 83,900
Jun 29, 2023 16.58 16.64 16.57 16.61 15.44 57,700
Jun 28, 2023 16.55 16.60 16.44 16.55 15.39 98,600
Jun 27, 2023 16.37 16.56 16.37 16.55 15.39 97,800
Jun 26, 2023 16.38 16.53 16.34 16.34 15.19 109,400
Jun 23, 2023 16.43 16.52 16.41 16.41 15.26 140,800
Jun 22, 2023 16.47 16.60 16.46 16.57 15.41 215,900
Jun 21, 2023 16.49 16.56 16.48 16.52 15.36 106,200
Jun 20, 2023 16.60 16.62 16.51 16.56 15.40 129,000
Jun 16, 2023 16.75 16.75 16.62 16.62 15.45 72,300
Jun 15, 2023 16.37 16.68 16.37 16.64 15.47 99,500
Jun 14, 2023 16.48 16.50 16.33 16.42 15.27 135,500
Jun 13, 2023 16.39 16.45 16.35 16.44 15.29 114,400
Jun 12, 2023 16.20 16.35 16.20 16.30 15.16 96,000
Jun 9, 2023 16.16 16.26 16.13 16.19 15.05 124,700
Jun 8, 2023 16.05 16.15 16.05 16.15 15.02 91,600
Jun 7, 2023 16.18 16.23 16.05 16.07 14.94 113,700
Jun 6, 2023 16.17 16.20 16.11 16.17 15.03 74,100
Jun 5, 2023 16.18 16.24 16.11 16.12 14.99 97,900
Jun 2, 2023 16.06 16.23 16.02 16.15 15.02 103,300
Jun 1, 2023 15.85 16.02 15.77 15.92 14.80 164,300
May 31, 2023 15.84 15.86 15.67 15.76 14.65 144,700
May 30, 2023 15.90 15.98 15.82 15.85 14.74 129,800
May 26, 2023 15.65 15.88 15.65 15.83 14.72 87,000
May 25, 2023 15.64 15.91 15.48 15.64 14.54 217,900
May 24, 2023 15.52 15.52 15.41 15.43 14.35 114,800
May 23, 2023 15.74 15.80 15.58 15.59 14.50 170,800
May 22, 2023 15.81 15.92 15.81 15.82 14.71 96,800
May 19, 2023 15.95 15.95 15.82 15.85 14.74 113,200
May 18, 2023 15.72 15.89 15.70 15.88 14.77 236,100
May 17, 2023 0.05 Dividend
May 17, 2023 15.54 15.75 15.53 15.72 14.62 98,400
May 16, 2023 15.60 15.68 15.55 15.55 14.41 117,300
May 15, 2023 15.54 15.69 15.54 15.64 14.50 143,800
May 12, 2023 15.61 15.68 15.50 15.56 14.42 144,200
May 11, 2023 15.54 15.61 15.53 15.58 14.44 84,500
May 10, 2023 15.59 15.68 15.49 15.61 14.47 223,800
May 9, 2023 15.52 15.57 15.50 15.54 14.40 84,700
May 8, 2023 15.59 15.61 15.54 15.57 14.43 132,700
May 5, 2023 15.42 15.62 15.42 15.59 14.45 97,000
May 4, 2023 15.39 15.44 15.30 15.35 14.23 144,700
May 3, 2023 15.57 15.69 15.50 15.50 14.37 116,700
May 2, 2023 15.71 15.71 15.50 15.60 14.46 120,300
May 1, 2023 15.76 15.83 15.75 15.75 14.60 116,300
Apr 28, 2023 15.58 15.78 15.57 15.74 14.59 108,700
Apr 27, 2023 15.40 15.68 15.40 15.64 14.50 119,500
Apr 26, 2023 15.42 15.49 15.32 15.35 14.23 117,600
Apr 25, 2023 15.54 15.57 15.37 15.37 14.24 161,400
Apr 24, 2023 15.70 15.72 15.60 15.64 14.50 119,100
Apr 21, 2023 15.68 15.72 15.64 15.68 14.53 135,700
Apr 20, 2023 15.64 15.76 15.64 15.71 14.56 106,600
Apr 19, 2023 15.67 15.79 15.67 15.74 14.59 97,000

Related Tickers

PEO Adams Natural Resources Fund, Inc.
23.15
-0.30%
 
GAM General American Investors Company, Inc.
44.83
-0.20%
 
ASG Liberty All-Star Growth Fund, Inc.
5.03
-0.40%
 
RVT Royce Value Trust Inc.
13.94
+0.22%
 
NIE Virtus Equity & Convertible Income Fund
21.57
-0.46%
 
DLY DoubleLine Yield Opportunities Fund
15.04
-0.20%
 
GDV The Gabelli Dividend & Income Trust
21.51
-0.28%
 
MYI BlackRock MuniYield Quality Fund III, Inc.
11.00
-0.54%
 
BSTZ BlackRock Science and Technology Term Trust
17.38
-0.91%
 
CET Central Securities Corporation
40.21
-0.40%