ADX - Adams Diversified Equity Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201714.8414.8714.8214.8314.83183,000
Dec 07, 201714.7614.8314.7614.8014.80111,800
Dec 06, 201714.7714.8214.7614.7914.79138,000
Dec 05, 201714.8614.8814.8114.8214.82224,600
Dec 04, 201714.9815.0414.8114.8414.84418,300
Dec 01, 201714.9014.9514.7414.8514.85234,400
Nov 30, 201714.8914.9414.8614.8714.87194,900
Nov 29, 201714.9114.9114.7614.8614.86205,900
Nov 28, 201714.7114.8914.7114.8914.89257,900
Nov 27, 201714.7714.8014.6914.6914.69176,800
Nov 24, 201714.7414.7714.6714.7714.77135,900
Nov 22, 201714.6614.7014.6414.6414.64331,800
Nov 21, 201714.6314.7614.5214.6614.66667,100
Nov 21, 20171.23 Dividend
Nov 20, 201715.8415.8515.8015.8014.57331,100
Nov 17, 201715.7515.9215.7315.7814.55700,600
Nov 16, 201715.6315.7615.6315.7314.51223,200
Nov 15, 201715.6015.6615.5415.5814.37373,700
Nov 14, 201715.7315.7515.6615.7114.49542,400
Nov 13, 201715.7315.7615.6715.7614.53574,200
Nov 10, 201715.7015.7915.6815.7314.51335,100
Nov 09, 201715.6815.6815.5515.6714.45181,500
Nov 08, 201715.7715.7715.6715.7414.51190,900
Nov 07, 201715.7815.8015.7415.7714.54127,000
Nov 06, 201715.7415.8015.7015.8014.57119,000
Nov 03, 201715.6915.7415.6515.7114.49142,200
Nov 02, 201715.6115.6615.5915.6414.42135,100
Nov 01, 201715.6615.7015.5715.6414.42169,900
Oct 31, 201715.6315.6415.5615.6214.40293,500
Oct 30, 201715.6115.6415.5615.6014.39212,600
Oct 27, 201715.5115.6415.4715.6414.42170,900
Oct 26, 201715.4315.5215.3915.4314.23176,800
Oct 25, 201715.5015.5215.3415.3914.19116,600
Oct 24, 201715.5415.5415.4915.5014.29157,200
Oct 23, 201715.5415.5615.4715.4914.28111,100
Oct 20, 201715.5015.5315.5015.5214.3197,300
Oct 19, 201715.4415.4515.3915.4414.24139,000
Oct 18, 201715.5015.5015.4515.4514.25142,200
Oct 17, 201715.4715.4815.4515.4714.2788,700
Oct 16, 201715.5015.5015.4515.4614.26117,200
Oct 13, 201715.4915.4915.4415.4814.2779,800
Oct 12, 201715.4415.4815.4215.4614.26143,500
Oct 11, 201715.3915.4415.3715.4414.24204,100
Oct 10, 201715.3415.4015.3415.3814.18110,500
Oct 09, 201715.3315.4015.2915.3014.11235,900
Oct 06, 201715.3215.3415.2915.3314.14190,700
Oct 05, 201715.3115.3415.2815.3214.13309,800
Oct 04, 201715.3015.3015.2715.2714.08140,000
Oct 03, 201715.2715.3115.2715.3014.11122,600
Oct 02, 201715.2615.3015.2215.3014.11110,800
Sep 29, 201715.1515.2515.1515.2114.03146,800
Sep 28, 201715.1215.1615.0915.1513.97168,000
Sep 27, 201715.0815.1615.0515.1413.96184,200
Sep 26, 201715.0615.0915.0215.0213.85251,300
Sep 25, 201714.9915.0514.9515.0213.85214,800
Sep 22, 201715.0115.0614.9815.0113.84149,800
Sep 21, 201715.0615.0715.0115.0113.8451,000
Sep 20, 201715.1015.1115.0415.0713.90120,600
Sep 19, 201715.0015.0815.0015.0713.9095,800
Sep 18, 201715.0115.0414.9815.0013.8386,300
Sep 15, 201714.9615.0214.9615.0213.8564,100
Sep 14, 201714.9215.0214.9214.9713.8075,100
Sep 13, 201714.9314.9914.9314.9413.7893,500
Sep 12, 201714.8814.9714.8814.9413.7857,700
Sep 11, 201714.8014.8814.7914.8413.68165,300
Sep 08, 201714.7714.7914.7114.7213.5790,900
Sep 07, 201714.7714.8014.7414.7713.6257,200
Sep 06, 201714.7414.7814.7314.7613.61102,500
Sep 05, 201714.7914.8014.6514.7113.56121,600
Sep 01, 201714.7914.8414.7614.8113.66144,700
Aug 31, 201714.7014.7914.7014.7713.6294,600
Aug 30, 201714.6414.7214.6214.6713.5368,400
Aug 29, 201714.5414.6514.5114.6313.4995,000
Aug 28, 201714.6514.6514.5814.5913.4573,500
Aug 25, 201714.6214.6514.5814.6313.4997,000
Aug 24, 201714.6214.6214.5714.5913.45145,800
Aug 23, 201714.5114.6314.5114.6113.4777,000
Aug 22, 201714.5114.6214.5114.6013.46143,200
Aug 21, 201714.4714.5014.4214.4913.3683,500
Aug 18, 201714.5214.5514.4514.5113.38119,100
Aug 17, 201714.6514.6914.5114.5413.41132,700
Aug 16, 201714.6914.7314.6714.6913.5590,600
Aug 15, 201714.7614.7614.6714.6913.55110,100
Aug 14, 201714.6514.7314.6214.7213.57139,500
Aug 11, 201714.4014.5514.3714.5213.39284,800
Aug 10, 201714.7414.7414.4614.4913.36378,900
Aug 09, 201714.7814.7814.7214.7713.62192,200
Aug 09, 20170.05 Dividend
Aug 08, 201714.8714.9414.8314.8313.63281,300
Aug 07, 201714.8514.9014.8414.8813.68139,500
Aug 04, 201714.8514.8714.8314.8513.65142,900
Aug 03, 201714.8214.8514.8014.8313.63167,800
Aug 02, 201714.8314.8514.7914.8413.64491,600
Aug 01, 201714.8214.8414.7914.8113.61305,700
Jul 31, 201714.8414.8414.7714.7813.58250,700
Jul 28, 201714.7814.8114.7614.7913.59446,500
Jul 27, 201714.8514.8514.7514.7713.57265,400
Jul 26, 201714.8114.8614.8014.8113.61186,900
Jul 25, 201714.7714.8114.7614.8113.61225,900
Jul 24, 201714.7314.7314.6714.7213.53619,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...