Adams Diversified Equity Fund Inc. (ADX)

25.90
+0.38 (1.49%)
NYSE· Last Trade: Aug 3rd, 12:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202625.3025.6225.0525.52221,03325.52
7/30/202624.7825.2324.7625.20292,86425.20
7/29/202625.0525.1824.5324.57460,55324.57
7/28/202625.3425.3825.1125.16336,49225.16
7/27/202625.6525.7325.2725.36353,17125.36
7/24/202626.0026.1025.8025.88352,15325.38
7/23/202626.1526.2425.9125.98478,59425.48
7/22/202626.3226.4926.3226.37342,06725.86
7/21/202626.2226.4026.1826.32364,71025.81
7/20/202626.0526.2726.0526.06245,21025.56
7/17/202625.8426.0725.8025.97295,52425.47
7/16/202626.1826.2926.0326.20266,01125.69
7/15/202626.2826.3126.1526.18248,59525.67
7/14/202626.0626.1525.9626.11229,16825.61
7/13/202626.0626.1425.8825.96261,13025.46
7/10/202625.9226.1725.6026.11245,85625.61
7/09/202625.7326.0025.6125.92360,62525.42
7/08/202625.6425.7325.4625.55237,18925.06
7/07/202625.6025.8425.6025.81294,65825.31
7/06/202625.7425.8425.6825.70265,04225.20
7/02/202625.6825.7725.5025.59225,81025.10
7/01/202625.4625.7025.2825.62193,10925.13
6/30/202625.3125.6525.3025.55260,65825.06
6/29/202625.2625.3825.0125.38285,95724.89
6/26/202624.6125.1224.5825.06411,23124.58
6/25/202625.0425.2524.6624.76183,59524.28
6/24/202624.9424.9924.6824.82233,13824.34
6/23/202624.6125.0024.6024.89236,34624.41
6/22/202625.2125.3025.0025.00433,73924.52
6/18/202625.4125.4525.2125.29263,33824.80
6/17/202625.3125.4724.8025.00257,50424.52
6/16/202625.4125.5025.2525.34186,98024.85
6/15/202625.1525.5025.1325.40214,94624.91
6/12/202624.9025.1024.7724.83198,68424.35
6/11/202624.4124.7524.3524.75173,93424.27
6/10/202624.5324.7824.2924.29357,91923.82
6/09/202625.0025.2024.2624.70263,63424.22
6/08/202625.0425.2124.8224.86371,63824.38
6/05/202625.2425.5024.7624.95369,02024.47
6/04/202625.3625.4525.2725.35254,34424.86
6/03/202625.5625.5725.3325.43260,29824.94
6/02/202625.5925.7025.5625.62403,16025.13
6/01/202625.4925.6025.4225.56328,52825.07
5/29/20260.0025.6525.4325.50366,86125.01
5/28/202625.2225.3925.1825.39197,44524.90
5/27/202625.1425.3225.1125.13199,15624.64
5/26/202625.2025.3525.0925.19235,80524.70
5/22/202624.9525.1324.9025.02143,30224.54
5/21/202624.7424.9424.7024.86172,26724.38
5/20/202624.6924.9424.6124.82259,89724.34
5/19/202624.7224.9224.5124.53195,80024.06
5/18/202625.0825.1724.6524.76227,25424.28
5/15/202625.0325.2224.9525.07226,56224.59
5/14/202625.0025.3024.9325.28327,01024.79
5/13/202624.7424.9924.7024.95242,31424.47
5/12/202624.5924.7424.5524.74222,68324.26
5/11/202624.4924.8024.4224.60308,50124.12
5/08/202624.4224.6624.4224.54205,89524.07
5/07/202624.3024.6324.2824.35232,87923.88
5/06/202624.3724.5024.3124.49214,70924.02
5/05/202624.0524.2423.9224.06175,71123.60
5/04/202624.1924.4523.8823.89302,38123.43