Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Adams Diversified Equity Fund, Inc. (ADX)

Compare
18.35
+0.23
+(1.27%)
At close: April 11 at 4:00:02 PM EDT
18.49
+0.14
+(0.76%)
After hours: April 11 at 6:42:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202518.0018.4817.9218.3518.35158,900
Apr 10, 202518.4418.5717.8018.1218.12388,400
Apr 9, 202517.0118.7317.0118.7218.72463,100
Apr 8, 202517.9018.1416.9017.1317.13434,000
Apr 7, 202516.9917.4016.5017.1117.11672,000
Apr 4, 202518.1818.2117.3417.4317.43651,600
Apr 3, 202518.7218.7818.4518.4518.45558,500
Apr 2, 202519.0019.3519.0019.2519.25177,200
Apr 1, 202519.0119.1918.8919.1519.15202,600
Mar 31, 202518.8619.0518.6818.9918.99277,200
Mar 28, 202519.3219.4818.9018.9318.93271,700
Mar 27, 202519.2419.4019.1919.2519.25191,600
Mar 26, 202519.4919.5019.2519.2819.28224,400
Mar 25, 202519.5019.5219.4019.4519.45197,600
Mar 24, 202519.3519.4619.2819.3919.39231,900
Mar 21, 202518.9719.1618.8619.1619.16151,700
Mar 20, 202519.0319.3818.9619.0719.07151,600
Mar 19, 202518.9719.2318.9519.0919.09424,200
Mar 18, 202519.1519.1518.9218.9818.98216,500
Mar 17, 202519.0919.3019.0219.1519.15313,400
Mar 14, 202518.7319.0418.7219.0019.00260,700
Mar 13, 202518.8118.8818.5518.6118.61317,300
Mar 12, 202518.8019.0218.7118.8118.81275,900
Mar 11, 202518.6919.0018.6318.6718.67369,900
Mar 10, 202519.1219.2818.7018.8118.81532,700
Mar 7, 202519.2619.4619.1119.4019.40339,100
Mar 6, 202519.5119.5919.2419.3019.30362,900
Mar 5, 202519.6119.7919.4319.7019.70241,900
Mar 4, 202519.5719.7219.2519.5719.57446,700
Mar 3, 202520.1620.2519.6519.6719.67546,900
Feb 28, 202519.9520.1019.7820.1020.10352,300
Feb 27, 202520.1820.2419.7719.8119.81371,100
Feb 26, 202520.2720.4520.0820.1420.14192,100
Feb 25, 202520.4020.4220.1220.2020.20243,000
Feb 24, 202520.6020.6820.3220.3620.36314,900
Feb 21, 202520.8020.8120.4220.4720.47339,000
Feb 20, 202520.9421.0020.7520.8220.82198,300
Feb 19, 202520.9520.9820.8520.9420.94244,900
Feb 18, 202520.8820.9720.8720.9420.94219,600
Feb 14, 202520.8720.9920.8520.8820.88293,600
Feb 13, 202520.7820.8520.6120.8420.84277,800
Feb 12, 202520.5920.7420.5120.7320.73253,400
Feb 11, 202520.7020.7420.6320.6920.69237,700
Feb 10, 202520.6620.7020.6020.7020.70247,600
Feb 7, 202520.6420.7420.4520.4720.47287,100
Feb 6, 202520.6420.7520.5320.6520.65219,200
Feb 5, 202520.5320.6220.4020.6220.62254,800
Feb 4, 202520.3220.5920.3020.5320.53230,400
Feb 3, 202520.2320.4520.1420.3320.33303,000
Jan 31, 202520.6120.7720.4220.5020.50163,700
Jan 30, 202520.6320.6320.4320.5320.53186,800
Jan 29, 202520.6820.7420.4320.5320.53212,000
Jan 28, 202520.5020.6520.3920.5620.56231,100
Jan 27, 2025 0.47 Dividend
Jan 27, 202520.5120.6020.3220.4820.48482,800
Jan 24, 202521.3621.4921.2721.2820.81471,500
Jan 23, 202521.1921.2521.1021.2420.77305,100
Jan 22, 202521.1421.2321.0921.2120.74455,900
Jan 21, 202521.0621.1920.9621.0920.62462,000
Jan 17, 202520.8620.9820.7820.9420.48644,600
Jan 16, 202520.6820.7520.5920.7020.24261,600
Jan 15, 202520.5020.6720.5020.6220.16260,100
Jan 14, 202520.4920.5820.2220.2619.81383,500
Jan 13, 202520.2020.3920.1920.3919.94530,700
Jan 10, 202520.3220.4620.1620.2219.77451,000
Jan 8, 202520.4220.4820.3520.4620.01409,500
Jan 7, 202520.6420.7120.4420.4920.04430,900
Jan 6, 202520.5120.7720.5120.5720.12271,200
Jan 3, 202520.4020.4820.3120.4620.01209,200
Jan 2, 202520.4020.4020.1320.2619.81326,600
Dec 31, 202420.3620.4020.2020.2019.75219,500
Dec 30, 202420.2220.3620.1620.3019.85205,000
Dec 27, 202420.6120.6520.3120.5020.05273,600
Dec 26, 202420.6820.7220.5920.6820.22202,500
Dec 24, 202420.4320.7020.3320.6420.18179,300
Dec 23, 202420.5120.6320.3820.4820.03471,300
Dec 20, 202420.0220.4619.9820.2819.83249,700
Dec 19, 202420.2720.2920.0220.0419.60309,300
Dec 18, 202420.5520.6620.0520.0519.61336,500
Dec 17, 202420.6320.6320.5020.5820.13168,200
Dec 16, 202420.5820.6920.5220.6620.20312,000
Dec 13, 202420.6320.7820.4220.4920.04319,200
Dec 12, 202420.7120.8020.5620.5620.11206,000
Dec 11, 202420.7020.8120.6120.7320.27230,000
Dec 10, 202420.7020.7920.5620.5620.11208,700
Dec 9, 202420.8920.9920.6620.7020.24211,200
Dec 6, 202420.7320.9420.7020.7920.33187,400
Dec 5, 202420.7820.8420.7120.7320.27229,800
Dec 4, 202420.7520.8020.7020.7320.27340,600
Dec 3, 202420.6820.7120.5720.6620.20231,500
Dec 2, 202420.6820.6920.5720.6820.22216,100
Nov 29, 202420.4020.6020.4020.5720.12100,400
Nov 27, 202420.5620.5920.2420.3719.92425,000
Nov 26, 202420.4420.5420.4420.5220.07316,500
Nov 25, 202420.5520.6720.4220.4419.99421,600
Nov 22, 2024 1.96 Dividend
Nov 22, 202420.5020.5920.3420.4219.97679,200
Nov 21, 202422.5122.5322.3222.4320.02923,100
Nov 20, 202422.5722.6222.2022.3019.90620,800
Nov 19, 202422.4522.6322.4022.5320.11549,900
Nov 18, 202422.3522.5422.2322.4420.03615,900
Nov 15, 202422.5022.5621.9522.0219.65407,100
Nov 14, 202422.4522.4722.2222.2819.88166,000
Nov 13, 202422.3722.5322.3322.4520.04131,000
Nov 12, 202422.5022.5822.3522.4320.02142,800
Nov 11, 202422.5022.5722.4922.5120.09210,100
Nov 8, 202422.4522.5522.3522.4420.03317,300
Nov 7, 202422.4322.5822.3622.4820.06242,800
Nov 6, 202422.2322.3222.1122.3019.90245,700
Nov 5, 202421.6521.8121.6521.7919.45186,400
Nov 4, 202421.7521.8221.5821.6319.30258,300
Nov 1, 202421.7121.9021.7121.7319.39223,900
Oct 31, 202421.9021.9221.6421.6619.33287,700
Oct 30, 202422.0622.0921.9021.9619.60331,200
Oct 29, 202421.8221.9421.7221.8919.54164,300
Oct 28, 202421.7922.0021.7821.8019.46321,000
Oct 25, 202421.8321.9821.7021.7619.42224,400
Oct 24, 202421.6621.7321.5921.6619.33136,800
Oct 23, 202421.7921.8621.5321.6019.28153,900
Oct 22, 202421.7921.9721.7821.8619.51367,600
Oct 21, 202421.9121.9821.7521.8319.48166,800
Oct 18, 202421.8621.9521.8221.9219.56119,600
Oct 17, 202422.0022.0621.8121.8619.51121,000
Oct 16, 202421.7521.8921.6921.8819.53203,300
Oct 15, 202421.9221.9421.6521.6719.34164,500
Oct 14, 202421.8721.9221.8021.9219.56166,200
Oct 11, 202421.6021.7921.6021.7419.40101,300
Oct 10, 202421.6021.6321.5021.6019.28107,000
Oct 9, 202421.4821.6621.4321.6419.31192,000
Oct 8, 202421.3621.5021.3321.3919.09165,000
Oct 7, 202421.4121.4621.2321.3019.01158,300
Oct 4, 202421.4521.4821.2021.4519.14184,500
Oct 3, 202421.3021.3821.1221.1718.89182,600
Oct 2, 202421.3521.4521.2621.3819.08150,700
Oct 1, 202421.5921.5921.2521.4019.10168,800
Sep 30, 202421.4121.5621.2621.5619.24260,000
Sep 27, 202421.3621.4721.3521.3919.09215,500
Sep 26, 202421.4021.4521.3321.3719.07292,000
Sep 25, 202421.3321.3721.2021.2418.96346,100
Sep 24, 202421.4521.4921.3321.3519.05404,500
Sep 23, 202421.5021.5521.4021.4419.13315,000
Sep 20, 202421.3821.4421.2921.4019.10229,400
Sep 19, 202421.5921.5921.4321.5119.20186,900
Sep 18, 202421.2821.3621.1721.2418.96197,700
Sep 17, 202421.3321.3721.1221.1918.91213,700
Sep 16, 202421.2921.2921.1121.2418.96241,800
Sep 13, 202421.1821.2721.0821.2418.96197,000
Sep 12, 202421.0321.1320.8521.1118.84199,700
Sep 11, 202420.7620.9520.4820.9118.66215,200
Sep 10, 202420.8220.8420.5120.6918.47142,200
Sep 9, 202420.5420.7220.4820.6718.45174,500
Sep 6, 202420.8920.9520.3520.3718.18224,700
Sep 5, 202420.8820.9920.7820.8818.63158,100
Sep 4, 202420.9221.0420.7820.8818.63342,900
Sep 3, 202421.4021.4120.8520.9118.66234,900
Aug 30, 202421.4321.4421.2421.3819.08183,700
Aug 29, 202421.0921.2721.0921.2218.94241,000
Aug 28, 202421.2321.2320.9321.0818.81220,100
Aug 27, 202421.2221.2721.1821.2318.95120,700
Aug 26, 202421.2621.4021.1221.2018.92205,100
Aug 23, 202421.1721.3321.1121.2018.92288,300
Aug 22, 202421.3721.4521.0221.0618.80198,900
Aug 21, 202421.3021.3721.1921.2718.98144,100
Aug 20, 202421.2821.3421.2021.2518.96118,700
Aug 19, 202421.0521.2921.0521.2518.96114,200
Aug 16, 202421.0421.0920.9721.0218.76109,700
Aug 15, 202420.8721.1420.7421.0918.82200,700
Aug 14, 202420.6420.7220.5220.6718.45200,800
Aug 13, 202420.2320.5520.2220.5518.34150,900
Aug 12, 202420.0320.2620.0120.0517.89210,000
Aug 9, 202420.0820.2019.7619.9417.80719,600
Aug 8, 202420.1920.3520.0220.1417.97615,700
Aug 7, 202420.4620.5519.9319.9517.80671,900
Aug 6, 202420.4020.6620.1820.5818.37274,000
Aug 5, 2024 0.44 Dividend
Aug 5, 202419.9920.4019.7820.2518.07494,600
Aug 2, 202421.0021.1120.6521.0718.41151,200
Aug 1, 202421.5521.6821.2421.3618.66213,100
Jul 31, 202421.6421.6521.4721.4818.77274,500
Jul 30, 202421.5621.5621.2121.3618.66249,300
Jul 29, 202421.4221.5221.3421.4318.73225,800
Jul 26, 202421.4221.4521.2521.3218.63238,100
Jul 25, 202421.4121.5421.2021.2118.53255,000
Jul 24, 202421.8321.8321.3321.4018.70271,800
Jul 23, 202422.0322.1521.9021.9119.15293,500
Jul 22, 202422.0022.0621.9122.0119.23283,800
Jul 19, 202422.0822.1421.7621.8419.0878,000
Jul 18, 202422.2922.3021.9121.9819.21164,900
Jul 17, 202422.3322.3822.2422.3019.49130,300
Jul 16, 202422.2022.4922.2022.4519.62144,900
Jul 15, 202422.1122.3422.1122.2219.42134,900
Jul 12, 202422.0922.3122.0622.0819.29234,000
Jul 11, 202422.4022.4222.1022.1919.39176,500
Jul 10, 202422.0022.3321.9822.2919.48155,500
Jul 9, 202422.0622.0821.9321.9619.19176,500
Jul 8, 202422.0522.0821.9122.0019.22127,800
Jul 5, 202421.7122.0221.6622.0119.23155,200
Jul 3, 202421.5321.7321.5021.7318.9949,200
Jul 2, 202421.3621.5321.3521.5318.81120,700
Jul 1, 202421.3721.5221.3621.4318.73144,600
Jun 28, 202421.6021.6521.4921.4918.7895,000
Jun 27, 202421.5721.6221.5121.5818.86102,700
Jun 26, 202421.3521.5221.3521.4918.78132,200
Jun 25, 202421.3921.5121.3621.3718.67101,800
Jun 24, 202421.5521.5921.3521.4018.70125,400
Jun 21, 202421.4821.5521.4321.5418.8281,700
Jun 20, 202421.4821.4821.3821.4818.77121,500
Jun 18, 202421.4321.4921.3521.4118.7192,200
Jun 17, 202421.3121.4321.2121.4118.7195,800
Jun 14, 202421.1021.3421.0621.3018.61149,700
Jun 13, 202421.1821.2020.9321.1718.5096,800
Jun 12, 202421.0021.2620.9521.0818.42134,400
Jun 11, 202420.8020.8320.7120.8018.1859,700
Jun 10, 202420.6120.8220.6120.7618.1474,500
Jun 7, 202420.5820.8120.4820.6918.0877,700
Jun 6, 202420.7920.7920.6420.6718.0679,600
Jun 5, 202420.5020.7620.4620.7618.14128,700
Jun 4, 202420.4120.4920.3620.4517.8783,000
Jun 3, 202420.4920.5020.3120.4817.90149,900
May 31, 202420.2220.4420.1320.4417.86204,100
May 30, 202420.1520.2920.0720.0917.56192,300
May 29, 202420.3620.4520.1820.1917.64284,100
May 28, 202420.8220.9920.3920.5817.98242,700
May 24, 202420.2720.9320.2420.7318.11441,600
May 23, 202420.2020.2519.9519.9617.44105,800
May 22, 202420.1020.2720.1020.1417.6093,300
May 21, 202420.1020.1620.0920.1617.62179,900
May 20, 202420.0020.1420.0020.1017.56164,700
May 17, 202420.0520.0920.0020.0617.53245,300
May 16, 2024 0.05 Dividend
May 16, 202420.1320.1320.0120.0517.52135,000
May 15, 202419.9020.0619.9020.0517.48156,700
May 14, 202419.7119.8519.7119.8017.26172,900
May 13, 202419.7819.8019.6519.7217.19159,900
May 10, 202419.7119.8319.6819.7117.18160,200
May 9, 202419.5519.7019.5419.6717.15207,000
May 8, 202419.5219.5519.4219.5517.04175,300
May 7, 202419.4819.5519.4719.5217.01253,300
May 6, 202419.4019.4819.3519.4616.96320,900
May 3, 202419.2819.3219.1419.2816.81212,800
May 2, 202418.9719.1118.8619.0716.62298,200
May 1, 202418.8619.1018.8118.8516.43334,000
Apr 30, 202419.0019.0818.8618.8716.45219,100
Apr 29, 202419.1419.1618.9819.0516.60227,000
Apr 26, 202418.8819.0318.8818.9816.54112,900
Apr 25, 202418.5418.7418.5218.7216.32226,000
Apr 24, 202418.8618.9018.7818.8316.41250,000
Apr 23, 202418.6818.8218.6818.8116.40152,600
Apr 22, 202418.4518.6318.4418.5916.20218,400
Apr 19, 202418.5718.8418.3618.3916.03232,700
Apr 18, 202418.7818.8018.6018.6016.2196,800
Apr 17, 202418.9718.9718.6718.7416.33103,100
Apr 16, 202418.7518.9218.7518.8416.42103,400
Apr 15, 202419.2119.2518.8018.8016.39228,400
Apr 12, 202419.2419.2419.0119.0716.62118,800

Related Tickers

PEO Adams Natural Resources Fund, Inc.
19.93
+2.10%
 
GAM General American Investors Company, Inc.
49.10
+2.38%
 
ASG Liberty All-Star Growth Fund, Inc.
4.8100
+2.78%
 
RVT Royce Small-Cap Trust, Inc.
13.20
+1.07%
 
USA Liberty All-Star Equity Fund
6.32
+0.96%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
11.36
+2.34%
 
UTF Cohen & Steers Infrastructure Fund, Inc
23.57
+1.42%
 
CET Central Securities Corporation
42.90
+0.70%
 
UTG Reaves Utility Income Fund
30.63
+2.17%
 
BST BlackRock Science and Technology Trust
32.46
+0.53%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.