ADX - Adams Diversified Equity Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202014.5414.5814.5214.5214.5235,244
May 22, 202014.3314.3314.1914.3114.31130,300
May 21, 202014.3614.4714.2414.2814.28154,600
May 20, 202014.2714.4814.2514.4014.40284,100
May 19, 202014.2414.3614.2014.2214.22211,500
May 18, 202014.2414.3614.1314.3214.32245,700
May 15, 202013.7913.8713.7013.8713.87128,500
May 15, 20200.05 Dividend
May 14, 202013.6613.8613.4513.8613.81325,700
May 13, 202013.9614.0613.5913.7013.65264,900
May 12, 202014.4114.4114.0214.0413.99179,200
May 11, 202014.1714.3214.1214.3014.25243,700
May 08, 202014.1714.2514.0214.2414.19146,100
May 07, 202014.0214.0713.9414.0213.97262,000
May 06, 202014.0214.0213.8113.8213.77217,900
May 05, 202013.9014.0413.8913.9213.87288,900
May 04, 202013.7713.8113.6313.8113.76179,100
May 01, 202013.9913.9913.7113.8213.77223,200
Apr 30, 202014.2914.3114.0714.1714.12242,400
Apr 29, 202014.2614.4214.1614.3414.29375,900
Apr 28, 202014.1514.2913.9113.9613.91443,200
Apr 27, 202013.9114.0813.9014.0714.02219,100
Apr 24, 202013.7613.8913.6913.8813.83174,100
Apr 23, 202013.8313.9113.7113.7213.67525,400
Apr 22, 202013.6313.7713.6213.6913.64318,300
Apr 21, 202013.3413.5613.3113.4613.41290,800
Apr 20, 202013.4713.9413.4013.8113.76351,400
Apr 17, 202014.0014.0513.8414.0413.99395,600
Apr 16, 202013.6813.7213.5013.7113.66145,400
Apr 15, 202013.5213.6113.3713.6113.56310,200
Apr 14, 202013.5013.7913.5013.7813.73460,700
Apr 13, 202013.4513.4513.1313.3113.26398,800
Apr 09, 202013.5113.8213.5013.5713.52364,800
Apr 08, 202012.9513.4112.8913.3713.32454,200
Apr 07, 202013.1013.3412.8912.9012.85561,100
Apr 06, 202012.2512.7512.2512.7012.65614,600
Apr 03, 202012.1012.2211.7711.9211.88698,700
Apr 02, 202011.8912.2111.8412.1912.15460,800
Apr 01, 202012.1812.2011.7311.9011.86464,200
Mar 31, 202012.7312.8712.5412.5912.54712,800
Mar 30, 202012.2912.7212.2812.7212.67533,700
Mar 27, 202012.5612.6112.2412.4012.36836,500
Mar 26, 202011.9712.7411.9612.7012.65722,200
Mar 25, 202011.4312.4211.4312.0011.96847,100
Mar 24, 202010.9211.4710.7811.3911.35661,700
Mar 23, 202010.8010.8110.1610.4310.391,344,500
Mar 20, 202011.4211.7711.0511.1011.06799,700
Mar 19, 202010.9311.6110.7711.4211.38736,800
Mar 18, 202011.4211.7510.8211.0711.03858,100
Mar 17, 202011.7912.2311.5212.2012.16461,900
Mar 16, 202011.6512.2511.5511.7111.67640,100
Mar 13, 202012.3812.8411.8912.8412.79907,100
Mar 12, 202012.3812.5211.8311.8411.801,131,800
Mar 11, 202013.7013.8213.0913.2313.18871,900
Mar 10, 202013.7913.9913.4013.9913.94603,900
Mar 09, 202013.4713.8413.3113.4113.36501,000
Mar 06, 202014.3214.4914.1514.4614.41429,800
Mar 05, 202014.8114.9414.5814.6714.62526,200
Mar 04, 202014.8015.1514.8015.1315.08660,400
Mar 03, 202015.0015.3914.4614.6114.56893,500
Mar 02, 202014.4215.0214.3115.0014.95704,500
Feb 28, 202014.4514.4713.8514.3814.331,435,100
Feb 27, 202015.1615.2214.4714.7314.68803,800
Feb 26, 202015.4215.6815.3615.4415.38525,200
Feb 25, 202016.0216.0415.4015.4815.42706,800
Feb 24, 202016.0816.0915.9016.0415.98827,600
Feb 21, 202016.4916.5116.4316.4316.37323,800
Feb 20, 202016.6016.6516.4816.5416.48219,200
Feb 19, 202016.5816.6316.5716.6016.5496,400
Feb 18, 202016.5016.5716.4816.5316.47126,600
Feb 14, 202016.5716.5916.4616.5316.47122,500
Feb 13, 202016.4816.6016.4316.5516.49309,400
Feb 13, 20200.03 Dividend
Feb 12, 202016.5216.5916.5016.5816.49252,600
Feb 11, 202016.4916.5216.4416.4716.38243,200
Feb 10, 202016.2916.4016.2916.3916.30270,400
Feb 07, 202016.3916.3916.3316.3416.25191,400
Feb 06, 202016.4116.4316.3516.4116.32144,000
Feb 05, 202016.2916.3516.2416.3516.26165,800
Feb 04, 202016.1016.1816.1016.1616.07171,100
Feb 03, 202015.8816.0215.8815.9615.87164,600
Jan 31, 202016.0516.0615.8415.8615.77200,900
Jan 30, 202016.0016.0715.9416.0715.98117,200
Jan 29, 202016.0816.1216.0116.0615.9798,400
Jan 28, 202015.9316.0415.9016.0115.92104,400
Jan 27, 202016.0016.0115.8215.8915.80212,400
Jan 24, 202016.3316.3316.1116.1516.06489,000
Jan 23, 202016.1816.3016.1516.3016.21352,300
Jan 22, 202016.1916.2916.1716.1716.08182,300
Jan 21, 202016.1416.2216.1216.1616.07161,200
Jan 17, 202016.1716.1916.1016.1516.06235,900
Jan 16, 202016.1016.1416.0716.1416.05166,600
Jan 15, 202016.0116.0816.0016.0415.95107,700
Jan 14, 202016.0016.0515.9616.0215.93292,100
Jan 13, 202015.9216.0015.9115.9915.90279,000
Jan 10, 202015.9516.0015.9315.9515.86220,500
Jan 09, 202015.9015.9915.9015.9415.85258,100
Jan 08, 202015.7315.8815.7315.8415.75365,900
Jan 07, 202015.6615.7515.6615.7515.66377,400
Jan 06, 202015.4615.7415.4215.7315.64957,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...