Adams Diversified Equity Fund Inc. (ADX)

25.15
+0.05 (0.20%)
NYSE · Last Trade: Nov 3rd, 9:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adams Diversified Equity Fund Inc. (ADX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202625.1125.2325.0325.15284,32525.15
11/02/202625.4025.5925.0725.10319,62925.10
10/30/202625.5325.8325.0925.23365,93725.23
10/29/202625.7825.9525.6625.88222,22125.88
10/28/202625.8025.9525.7025.90289,70725.90
10/27/202625.6325.8025.5025.78286,72325.78
10/26/202625.3525.6625.3325.56258,26825.56
10/23/202625.4625.5425.2725.32206,56125.32
10/22/202625.6925.8025.4025.48315,30425.48
10/21/202625.7925.9925.7525.92245,89025.92
10/20/202625.6025.8125.5225.68262,43925.68
10/19/202625.6025.7225.5025.60236,03625.60
10/16/202625.8925.9425.4025.53278,93725.53
10/15/202625.5025.8125.3425.79253,17225.79
10/14/202626.0526.0625.5725.65280,41625.65
10/13/202626.1726.2226.0226.12192,21626.12
10/12/202626.1826.2526.1026.20207,41326.20
10/09/202625.8826.2125.8026.17214,19126.17
10/08/202625.9126.0425.6325.80216,81025.80
10/07/202626.2026.2525.9026.04201,29426.04
10/06/202626.0026.2925.9026.29293,71826.29
10/05/202625.8525.9325.7525.87296,47125.87
10/02/202625.9526.0025.6225.79188,78325.79
10/01/202625.7425.7925.5525.69223,98825.69
9/30/202625.7525.9125.6725.67237,78725.67
9/29/202625.7926.0225.6225.71228,50025.71
9/28/202625.8925.9225.7225.76266,30925.76
9/25/202625.9326.0225.7525.98184,20025.98
9/24/202625.8625.8925.7025.80231,27925.80
9/23/202626.2026.2225.9025.92216,13925.92
9/22/202626.1826.2426.1126.16200,91926.16
9/21/202625.8726.2425.8126.18292,25926.18
9/18/202625.6325.7525.6025.70169,93925.70
9/17/202625.5925.7925.5925.72248,78025.72
9/16/202625.6125.6825.2025.34266,51225.34
9/15/202625.6325.7025.4525.48250,54825.48
9/14/202625.6525.7525.5325.65300,09025.65
9/11/202625.7225.9125.7225.80207,73525.80
9/10/202625.7926.0625.5125.51340,33125.51
9/09/202626.0526.0825.9025.91251,45525.91
9/08/202626.0726.1826.0226.08298,96426.08
9/04/202626.2826.2826.0626.13238,63926.13
9/03/202626.0326.3025.9326.29298,11426.29
9/02/202625.9225.9825.8725.91256,14025.91
9/01/202625.8425.9625.7525.86272,06025.86
8/31/202625.9225.9825.7525.89273,91225.89
8/28/202626.1026.1825.8625.96234,74725.96
8/27/202625.8226.0425.7726.04306,36626.04
8/26/202625.8825.9025.7325.77268,53525.77
8/25/202625.8925.9325.8525.90159,85025.90
8/24/202625.9725.9825.7225.77261,29625.77
8/21/202625.7926.0525.7725.86232,44725.86
8/20/202625.7725.9525.7425.82216,90625.82
8/19/202626.0626.1125.9325.96220,30925.96
8/18/202626.0726.1426.0126.05195,14926.05
8/17/202626.2826.4526.1726.23304,76626.23
8/14/202626.4626.5226.2726.29191,81826.29
8/13/202626.4226.5626.4126.42300,30426.42
8/12/202626.3826.4726.3026.47271,93426.47
8/11/202626.3026.3126.2026.26284,94126.26
8/10/202626.1626.2926.0426.22280,52726.22
8/07/202625.9526.1425.9126.12265,48926.12
8/06/202625.9226.0825.8525.89207,72425.89
8/05/202626.1726.2525.8425.87324,66825.87
8/04/202626.1726.1925.9726.05574,83426.05