Advertisement
U.S. Markets open in 5 hrs 51 mins
S&P Futures
6,001.50 -5.00 (-0.08%) Dow Futures
44,811.00 -15.00 (-0.03%) Nasdaq Futures
20,873.00 -7.25 (-0.03%) Russell 2000 Futures
2,436.80 -14.20 (-0.58%) Crude Oil
69.21 +0.27 (+0.39%) Gold
2,614.60 -3.90 (-0.15%)
Adams Diversified Equity Fund, Inc. (ADX)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 20.55 | 20.67 | 20.42 | 20.44 | 20.44 | 421,600 |
| Nov 22, 2024 | 20.50 | 20.59 | 20.34 | 20.42 | 20.42 | 679,200 |
| Nov 21, 2024 | 22.51 | 22.53 | 22.32 | 22.43 | 22.43 | 923,100 |
| Nov 20, 2024 | 22.57 | 22.62 | 22.20 | 22.30 | 22.30 | 620,800 |
| Nov 19, 2024 | 22.45 | 22.63 | 22.40 | 22.53 | 22.53 | 549,900 |
| Nov 18, 2024 | 22.35 | 22.54 | 22.23 | 22.44 | 22.44 | 615,900 |
| Nov 15, 2024 | 22.50 | 22.56 | 21.95 | 22.02 | 22.02 | 407,100 |
| Nov 14, 2024 | 22.45 | 22.47 | 22.22 | 22.28 | 22.28 | 166,000 |
| Nov 13, 2024 | 22.37 | 22.53 | 22.33 | 22.45 | 22.45 | 131,000 |
| Nov 12, 2024 | 22.50 | 22.58 | 22.35 | 22.43 | 22.43 | 142,800 |
| Nov 11, 2024 | 22.50 | 22.57 | 22.49 | 22.51 | 22.51 | 210,100 |
| Nov 08, 2024 | 22.45 | 22.55 | 22.35 | 22.44 | 22.44 | 317,300 |
| Nov 07, 2024 | 22.43 | 22.58 | 22.36 | 22.48 | 22.48 | 242,800 |
| Nov 06, 2024 | 22.23 | 22.32 | 22.11 | 22.30 | 22.30 | 245,700 |
| Nov 05, 2024 | 21.65 | 21.81 | 21.65 | 21.79 | 21.79 | 186,400 |
| Nov 04, 2024 | 21.75 | 21.82 | 21.58 | 21.63 | 21.63 | 258,300 |
| Nov 01, 2024 | 21.71 | 21.90 | 21.71 | 21.73 | 21.73 | 223,900 |
| Oct 31, 2024 | 21.90 | 21.92 | 21.64 | 21.66 | 21.66 | 287,700 |
| Oct 30, 2024 | 22.06 | 22.09 | 21.90 | 21.96 | 21.96 | 331,200 |
| Oct 29, 2024 | 21.82 | 21.94 | 21.72 | 21.89 | 21.89 | 164,300 |
| Oct 28, 2024 | 21.79 | 22.00 | 21.78 | 21.80 | 21.80 | 321,000 |
| Oct 25, 2024 | 21.83 | 21.98 | 21.70 | 21.76 | 21.76 | 224,400 |
| Oct 24, 2024 | 21.66 | 21.73 | 21.59 | 21.66 | 21.66 | 136,800 |
| Oct 23, 2024 | 21.79 | 21.86 | 21.53 | 21.60 | 21.60 | 153,900 |
| Oct 22, 2024 | 21.79 | 21.97 | 21.78 | 21.86 | 21.86 | 367,600 |
| Oct 21, 2024 | 21.91 | 21.98 | 21.75 | 21.83 | 21.83 | 166,800 |
| Oct 18, 2024 | 21.86 | 21.95 | 21.82 | 21.92 | 21.92 | 119,600 |
| Oct 17, 2024 | 22.00 | 22.06 | 21.81 | 21.86 | 21.86 | 121,000 |
| Oct 16, 2024 | 21.75 | 21.89 | 21.69 | 21.88 | 21.88 | 203,300 |
| Oct 15, 2024 | 21.92 | 21.94 | 21.65 | 21.67 | 21.67 | 164,500 |
| Oct 14, 2024 | 21.87 | 21.92 | 21.80 | 21.92 | 21.92 | 166,200 |
| Oct 11, 2024 | 21.60 | 21.79 | 21.60 | 21.74 | 21.74 | 101,300 |
| Oct 10, 2024 | 21.60 | 21.63 | 21.50 | 21.60 | 21.60 | 107,000 |
| Oct 09, 2024 | 21.48 | 21.66 | 21.43 | 21.64 | 21.64 | 192,000 |
| Oct 08, 2024 | 21.36 | 21.50 | 21.33 | 21.39 | 21.39 | 165,000 |
| Oct 07, 2024 | 21.41 | 21.46 | 21.23 | 21.30 | 21.30 | 158,300 |
| Oct 04, 2024 | 21.45 | 21.48 | 21.20 | 21.45 | 21.45 | 184,500 |
| Oct 03, 2024 | 21.30 | 21.38 | 21.12 | 21.17 | 21.17 | 182,600 |
| Oct 02, 2024 | 21.35 | 21.45 | 21.26 | 21.38 | 21.38 | 150,700 |
| Oct 01, 2024 | 21.59 | 21.59 | 21.25 | 21.40 | 21.40 | 168,800 |
| Sep 30, 2024 | 21.41 | 21.56 | 21.26 | 21.56 | 21.56 | 260,000 |
| Sep 27, 2024 | 21.36 | 21.47 | 21.35 | 21.39 | 21.39 | 215,500 |
| Sep 26, 2024 | 21.40 | 21.45 | 21.33 | 21.37 | 21.37 | 292,000 |
| Sep 25, 2024 | 21.33 | 21.37 | 21.20 | 21.24 | 21.24 | 346,100 |
| Sep 24, 2024 | 21.45 | 21.49 | 21.33 | 21.35 | 21.35 | 404,500 |
| Sep 23, 2024 | 21.50 | 21.55 | 21.40 | 21.44 | 21.44 | 315,000 |
| Sep 20, 2024 | 21.38 | 21.44 | 21.29 | 21.40 | 21.40 | 229,400 |
| Sep 19, 2024 | 21.59 | 21.59 | 21.43 | 21.51 | 21.51 | 186,900 |
| Sep 18, 2024 | 21.28 | 21.36 | 21.17 | 21.24 | 21.24 | 197,700 |
| Sep 17, 2024 | 21.33 | 21.37 | 21.12 | 21.19 | 21.19 | 213,700 |
| Sep 16, 2024 | 21.29 | 21.29 | 21.11 | 21.24 | 21.24 | 241,800 |
| Sep 13, 2024 | 21.18 | 21.27 | 21.08 | 21.24 | 21.24 | 197,000 |
| Sep 12, 2024 | 21.03 | 21.13 | 20.85 | 21.11 | 21.11 | 199,700 |
| Sep 11, 2024 | 20.76 | 20.95 | 20.48 | 20.91 | 20.91 | 215,200 |
| Sep 10, 2024 | 20.82 | 20.84 | 20.51 | 20.69 | 20.69 | 142,200 |
| Sep 09, 2024 | 20.54 | 20.72 | 20.48 | 20.67 | 20.67 | 174,500 |
| Sep 06, 2024 | 20.89 | 20.95 | 20.35 | 20.37 | 20.37 | 224,700 |
| Sep 05, 2024 | 20.88 | 20.99 | 20.78 | 20.88 | 20.88 | 158,100 |
| Sep 04, 2024 | 20.92 | 21.04 | 20.78 | 20.88 | 20.88 | 342,900 |
| Sep 03, 2024 | 21.40 | 21.41 | 20.85 | 20.91 | 20.91 | 234,900 |
| Aug 30, 2024 | 21.43 | 21.44 | 21.24 | 21.38 | 21.38 | 183,700 |
| Aug 29, 2024 | 21.09 | 21.27 | 21.09 | 21.22 | 21.22 | 241,000 |
| Aug 28, 2024 | 21.23 | 21.23 | 20.93 | 21.08 | 21.08 | 220,100 |
| Aug 27, 2024 | 21.22 | 21.27 | 21.18 | 21.23 | 21.23 | 120,700 |
| Aug 26, 2024 | 21.26 | 21.40 | 21.12 | 21.20 | 21.20 | 205,100 |
| Aug 23, 2024 | 21.17 | 21.33 | 21.11 | 21.20 | 21.20 | 288,300 |
| Aug 22, 2024 | 21.37 | 21.45 | 21.02 | 21.06 | 21.06 | 198,900 |
| Aug 21, 2024 | 21.30 | 21.37 | 21.19 | 21.27 | 21.27 | 144,100 |
| Aug 20, 2024 | 21.28 | 21.34 | 21.20 | 21.25 | 21.25 | 118,700 |
| Aug 19, 2024 | 21.05 | 21.29 | 21.05 | 21.25 | 21.25 | 114,200 |
| Aug 16, 2024 | 21.04 | 21.09 | 20.97 | 21.02 | 21.02 | 109,700 |
| Aug 15, 2024 | 20.87 | 21.14 | 20.74 | 21.09 | 21.09 | 200,700 |
| Aug 14, 2024 | 20.64 | 20.72 | 20.52 | 20.67 | 20.67 | 200,800 |
| Aug 13, 2024 | 20.23 | 20.55 | 20.22 | 20.55 | 20.55 | 150,900 |
| Aug 12, 2024 | 20.03 | 20.26 | 20.01 | 20.05 | 20.05 | 210,000 |
| Aug 09, 2024 | 20.08 | 20.20 | 19.76 | 19.94 | 19.94 | 719,600 |
| Aug 08, 2024 | 20.19 | 20.35 | 20.02 | 20.14 | 20.14 | 615,700 |
| Aug 07, 2024 | 20.46 | 20.55 | 19.93 | 19.95 | 19.95 | 671,900 |
| Aug 06, 2024 | 20.40 | 20.66 | 20.18 | 20.58 | 20.58 | 274,000 |
| Aug 05, 2024 | 19.99 | 20.40 | 19.78 | 20.25 | 20.25 | 494,600 |
| Aug 02, 2024 | 21.00 | 21.11 | 20.65 | 21.07 | 21.07 | 151,200 |
| Aug 01, 2024 | 21.55 | 21.68 | 21.24 | 21.36 | 21.36 | 213,100 |
| Jul 31, 2024 | 21.64 | 21.65 | 21.47 | 21.48 | 21.48 | 274,500 |
| Jul 30, 2024 | 21.56 | 21.56 | 21.21 | 21.36 | 21.36 | 249,300 |
| Jul 29, 2024 | 21.42 | 21.52 | 21.34 | 21.43 | 21.43 | 225,800 |
| Jul 26, 2024 | 21.42 | 21.45 | 21.25 | 21.32 | 21.32 | 238,100 |
| Jul 25, 2024 | 21.41 | 21.54 | 21.20 | 21.21 | 21.21 | 255,000 |
| Jul 24, 2024 | 21.83 | 21.83 | 21.33 | 21.40 | 21.40 | 271,800 |
| Jul 23, 2024 | 22.03 | 22.15 | 21.90 | 21.91 | 21.91 | 293,500 |
| Jul 22, 2024 | 22.00 | 22.06 | 21.91 | 22.01 | 22.01 | 283,800 |
| Jul 19, 2024 | 22.08 | 22.14 | 21.76 | 21.84 | 21.84 | 78,000 |
| Jul 18, 2024 | 22.29 | 22.30 | 21.91 | 21.98 | 21.98 | 164,900 |
| Jul 17, 2024 | 22.33 | 22.38 | 22.24 | 22.30 | 22.30 | 130,300 |
| Jul 16, 2024 | 22.20 | 22.49 | 22.20 | 22.45 | 22.45 | 144,900 |
| Jul 15, 2024 | 22.11 | 22.34 | 22.11 | 22.22 | 22.22 | 134,900 |
| Jul 12, 2024 | 22.09 | 22.31 | 22.06 | 22.08 | 22.08 | 234,000 |
| Jul 11, 2024 | 22.40 | 22.42 | 22.10 | 22.19 | 22.19 | 176,500 |
| Jul 10, 2024 | 22.00 | 22.33 | 21.98 | 22.29 | 22.29 | 155,500 |
| Jul 09, 2024 | 22.06 | 22.08 | 21.93 | 21.96 | 21.96 | 176,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.