ADX - Adams Diversified Equity Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201915.3415.4315.0615.0915.09218,200
Aug 22, 201915.4315.4815.3515.4015.40312,500
Aug 21, 201915.5015.5315.4115.4215.42387,300
Aug 20, 201915.5015.5015.4015.4115.41217,700
Aug 19, 201915.5515.5915.4915.5115.51132,600
Aug 16, 201915.3115.4215.2815.3815.38135,600
Aug 15, 201915.3315.3515.1715.2315.23244,200
Aug 15, 20190.05 Dividend
Aug 14, 201915.4615.4915.3215.3515.30293,200
Aug 13, 201915.4515.7215.4415.6315.58158,900
Aug 12, 201915.4615.5315.4315.4815.43199,000
Aug 09, 201915.6015.6115.4515.5515.50211,500
Aug 08, 201915.4415.6515.4015.6515.60190,700
Aug 07, 201915.2015.3815.1015.3315.28158,700
Aug 06, 201915.3215.4215.2315.4115.36266,200
Aug 05, 201915.6515.6815.1315.2815.23317,800
Aug 02, 201915.7615.7915.5715.7715.72195,900
Aug 01, 201915.9716.0715.8315.8615.81230,200
Jul 31, 201916.0616.1115.8215.9815.93208,000
Jul 30, 201916.0216.0515.9816.0516.00117,400
Jul 29, 201916.0316.0615.9816.0415.99105,000
Jul 26, 201915.9416.0215.9316.0115.96145,000
Jul 25, 201915.9916.0415.8815.9015.85163,700
Jul 24, 201915.9116.0115.9116.0115.9675,800
Jul 23, 201915.8715.9415.8215.9415.89116,700
Jul 22, 201915.8515.8915.8015.8215.7778,900
Jul 19, 201915.9215.9315.8115.8615.81111,000
Jul 18, 201915.7915.8815.7915.8815.83112,300
Jul 17, 201915.9015.9315.7815.8115.76148,800
Jul 16, 201915.8715.9215.8515.8915.8466,400
Jul 15, 201915.8615.8915.8115.8715.82134,200
Jul 12, 201915.8515.8815.8215.8515.80129,200
Jul 11, 201915.7615.8615.7515.8215.77148,200
Jul 10, 201915.6415.7815.6415.7415.6994,800
Jul 09, 201915.5715.6415.5715.5915.54110,700
Jul 08, 201915.6015.6515.5515.6115.5664,600
Jul 05, 201915.6215.6715.5415.6215.5764,100
Jul 03, 201915.6615.7015.6515.6715.6265,000
Jul 02, 201915.5715.6415.5715.6215.5786,600
Jul 01, 201915.5615.6315.5115.5715.52130,200
Jun 28, 201915.4315.4915.3915.4715.4275,300
Jun 27, 201915.3415.4315.3415.4015.3591,100
Jun 26, 201915.3315.4015.2915.3115.2687,100
Jun 25, 201915.4715.5215.2415.2615.21192,700
Jun 24, 201915.5315.6015.4815.5015.45103,900
Jun 21, 201915.5015.6515.5015.5215.47115,200
Jun 20, 201915.5215.5915.4815.5215.47167,300
Jun 19, 201915.3415.4215.3315.3915.3495,700
Jun 18, 201915.2715.3615.2715.3515.30160,800
Jun 17, 201915.2115.2615.2015.2215.1791,700
Jun 14, 201915.1715.2115.1215.2015.1566,700
Jun 13, 201915.2215.2415.1315.1615.1169,400
Jun 12, 201915.2115.2115.1115.1615.11124,600
Jun 11, 201915.2615.2715.1415.2115.16123,800
Jun 10, 201915.1515.3015.1515.1615.11173,600
Jun 07, 201914.9615.1014.9415.0915.04126,900
Jun 06, 201914.8014.9114.8014.9114.86165,300
Jun 05, 201914.7414.7814.6814.7714.7280,400
Jun 04, 201914.5514.6614.5114.6514.60142,300
Jun 03, 201914.5014.5614.3614.4014.35130,400
May 31, 201914.5414.5714.4814.5014.45216,600
May 30, 201914.6314.6614.5714.6514.60108,700
May 29, 201914.6814.6814.5214.5914.54179,900
May 28, 201914.8614.9014.7314.7514.70156,800
May 24, 201914.8214.8714.7814.8314.78113,300
May 23, 201914.8514.8614.7114.7614.71167,400
May 22, 201914.9215.0014.9214.9314.8857,800
May 21, 201914.9714.9814.9314.9814.9376,500
May 20, 201914.9514.9514.8714.8914.84135,900
May 17, 201914.9815.0914.9514.9914.94124,600
May 16, 201914.9015.0714.9015.0515.0099,800
May 16, 20190.05 Dividend
May 15, 201914.8214.9614.7814.9214.82125,400
May 14, 201914.8014.9314.8014.8914.79131,300
May 13, 201914.7814.8314.7014.7614.66219,400
May 10, 201914.8915.0414.8115.0314.93167,500
May 09, 201914.8914.9814.8214.9214.82206,600
May 08, 201914.9315.0714.9015.0114.91149,300
May 07, 201915.1615.1714.9014.9714.87242,700
May 06, 201915.0615.2615.0115.2615.16111,300
May 03, 201915.1915.2815.1815.2415.1478,600
May 02, 201915.1615.2115.0915.1115.01117,100
May 01, 201915.2515.3015.2015.2015.10146,100
Apr 30, 201915.2015.2415.1315.2215.12175,700
Apr 29, 201915.2015.2315.1515.2315.13108,100
Apr 26, 201915.0715.1815.0315.1515.05341,500
Apr 25, 201915.0115.0714.9915.0414.94175,100
Apr 24, 201915.0415.0515.0015.0314.93167,300
Apr 23, 201914.9515.0514.9415.0414.94233,200
Apr 22, 201914.8614.9514.8614.9514.8592,300
Apr 18, 201914.9114.9414.8714.9314.83123,000
Apr 17, 201914.9715.0014.8814.8914.79160,300
Apr 16, 201914.9114.9514.9014.9314.83243,500
Apr 15, 201914.9014.9014.8314.8914.7987,600
Apr 12, 201914.8514.9114.8214.8914.79290,300
Apr 11, 201914.7414.7914.7414.7714.67191,400
Apr 10, 201914.7614.7714.7114.7614.66206,100
Apr 09, 201914.7614.7714.7014.7314.63271,000
Apr 08, 201914.7614.8214.6914.8214.72175,200
Apr 05, 201914.7214.7914.7114.7914.69324,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...