U.S. markets closed

Adams Diversified Equity Fund, Inc. (ADX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.90-0.05 (-0.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202119.0319.0618.9018.9018.90178,166
May 17, 202118.9218.9918.9018.9518.95234,900
May 17, 20210.05 Dividend
May 14, 202118.8619.1118.8619.0619.01264,600
May 13, 202118.5718.9018.5718.7918.74305,700
May 12, 202118.8318.9618.5518.5518.50319,000
May 11, 202118.9519.0418.8518.9818.93284,800
May 10, 202119.4319.4419.1719.2019.15155,900
May 07, 202119.2719.4219.2019.3619.31154,900
May 06, 202119.1219.2319.0519.2119.16192,200
May 05, 202119.1819.1819.0919.1019.05153,800
May 04, 202119.2119.2718.9719.0719.02194,500
May 03, 202119.2219.3119.2219.2319.18105,800
Apr 30, 202119.1919.2419.1819.2019.15213,700
Apr 29, 202119.3119.3119.1819.2619.21189,000
Apr 28, 202119.1819.2219.1519.1619.11116,400
Apr 27, 202119.1419.2019.1419.1619.11195,300
Apr 26, 202119.1219.1919.1019.1519.10187,700
Apr 23, 202118.9719.1918.9719.1219.07175,900
Apr 22, 202119.1319.1418.9118.9118.86163,700
Apr 21, 202118.9419.1418.9419.1119.06157,300
Apr 20, 202119.1019.1718.9519.0218.9785,100
Apr 19, 202119.2119.2519.1019.1219.07131,400
Apr 16, 202119.2619.3019.2119.2719.2291,400
Apr 15, 202119.0219.2119.0219.2019.15149,800
Apr 14, 202119.0519.1218.9819.0118.96127,600
Apr 13, 202118.9519.1018.9519.0519.00139,600
Apr 12, 202118.9718.9918.9218.9218.87161,600
Apr 09, 202118.8018.9918.8018.9618.91150,000
Apr 08, 202118.7918.8918.7818.8518.80145,600
Apr 07, 202118.7518.8018.7018.7018.65246,600
Apr 06, 202118.7218.8018.6618.7518.70203,100
Apr 05, 202118.6418.7418.5618.7318.68223,900
Apr 01, 202118.3018.4318.2818.4318.38230,600
Mar 31, 202118.1518.3218.1518.2618.21244,600
Mar 30, 202118.2118.2218.1118.1318.08131,500
Mar 29, 202118.1718.2618.1018.2418.19115,800
Mar 26, 202118.0418.1918.0018.1918.14162,300
Mar 25, 202117.8317.9517.7317.9117.86163,300
Mar 24, 202118.0218.0517.8617.8917.84154,300
Mar 23, 202118.1418.1617.9717.9817.93135,900
Mar 22, 202118.0718.2017.9918.1018.05169,400
Mar 19, 202117.8718.0217.8017.9817.93178,500
Mar 18, 202117.9918.1417.9117.9217.87140,700
Mar 17, 202118.0118.1717.9918.1218.07134,000
Mar 16, 202118.1518.2218.1118.1318.08133,000
Mar 15, 202118.0318.1617.9918.1518.10166,100
Mar 12, 202118.0218.0617.9418.0417.99111,400
Mar 11, 202118.0318.1817.9218.0417.99139,300
Mar 10, 202117.9018.0217.8717.8917.84169,500
Mar 09, 202117.7217.9517.7017.8217.77138,100
Mar 08, 202117.7117.8117.6017.6117.56160,300
Mar 05, 202117.4817.6917.1617.6717.62219,600
Mar 04, 202117.5017.6817.1717.3717.32320,200
Mar 03, 202117.7717.8417.5417.5717.52306,500
Mar 02, 202117.9317.9517.8317.8317.78100,700
Mar 01, 202117.7517.9817.7517.9317.88155,800
Feb 26, 202117.7917.8117.5617.5917.54212,100
Feb 25, 202117.9718.0517.5317.6517.60147,200
Feb 24, 202117.7518.0217.6518.0217.97225,300
Feb 23, 202117.7817.8617.5817.8017.75212,900
Feb 22, 202117.8217.9517.7817.8217.77105,800
Feb 19, 202118.0418.0817.8717.8817.83154,200
Feb 18, 202117.8917.9917.8417.9517.90131,200
Feb 17, 202118.0018.1017.9518.0518.00133,500
Feb 16, 202118.1018.1718.0118.0718.02127,000
Feb 12, 202117.9718.0717.9518.0417.99120,800
Feb 11, 202118.0318.0917.9317.9717.92142,900
Feb 11, 20210.05 Dividend
Feb 10, 202118.1818.1817.9617.9817.88207,500
Feb 09, 202118.0118.1118.0118.0717.97269,500
Feb 08, 202117.9818.0217.9517.9817.88156,400
Feb 05, 202117.8417.9917.8417.9417.84244,400
Feb 04, 202117.6317.8717.6117.8017.70216,200
Feb 03, 202117.6917.7717.6017.6817.58142,800
Feb 02, 202117.5517.7117.5417.6117.51168,600
Feb 01, 202117.2417.4317.1917.3817.29141,000
Jan 29, 202117.3717.3917.0317.1417.05227,400
Jan 28, 202117.3017.5417.3017.4317.34318,700
Jan 27, 202117.5417.5617.2317.2317.14341,300
Jan 26, 202117.7817.8017.7017.7117.61145,100
Jan 25, 202117.6817.7517.5517.7217.62201,000
Jan 22, 202117.6017.7817.6017.7017.60155,400
Jan 21, 202117.8117.8517.6917.7417.64130,200
Jan 20, 202117.6417.8417.6317.8117.71109,000
Jan 19, 202117.4617.6017.4217.5517.46191,700
Jan 15, 202117.3917.4817.3517.4017.31171,100
Jan 14, 202117.6317.6417.4617.4817.39418,200
Jan 13, 202117.3917.6017.3917.5817.49357,300
Jan 12, 202117.4017.4617.3517.4217.33193,200
Jan 11, 202117.3217.4517.2117.4017.31245,800
Jan 08, 202117.4117.4717.3417.4417.35271,900
Jan 07, 202117.1117.4517.1117.3717.28360,800
Jan 06, 202117.0417.2616.9917.0816.99376,400
Jan 05, 202116.9617.1616.9617.0416.95356,900
Jan 04, 202117.3417.3416.8317.0316.94439,500
Dec 31, 202017.2417.3017.1817.2917.20171,100
Dec 30, 202017.1817.2717.1717.2117.12192,600
Dec 29, 202017.2517.3517.1617.1817.09258,900
Dec 28, 202017.1317.2617.1317.2017.11240,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...