Dark

ADX
Adams Diversified Equity Fund, Inc
stock NYSE Closed Ended Fund

Market Open

Jul 10, 2025 3:15:45 PM EDT

21.83USD-0.524%(-0.11)330,783

21.81Bid 21.85Ask 0.04Spread

Pre-market

Jul 9, 2025 8:46:30 AM EDT

21.79USD-0.684%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	21.87	21.87000	21.7800	21.83	-0.501%	330,783	0.000%
2025-07-09	21.79	21.94000	21.6600	21.94	+1.339%	450,299	-0.501%
2025-07-08	21.66	21.74000	21.6100	21.65	+0.139%	244,366	+0.831%
2025-07-07	21.88	21.90340	21.5000	21.62	-1.279%	308,177	+0.971%
2025-07-03	21.70	21.90000	21.7000	21.90	+1.389%	207,061	-0.320%
2025-07-02	21.61	21.64000	21.5500	21.60	+0.232%	328,230	+1.065%
2025-07-01	21.65	21.79550	21.5300	21.55	-0.737%	367,816	+1.299%
2025-06-30	21.58	21.80000	21.5800	21.71	+1.071%	285,092	+0.553%
2025-06-27	21.50	21.60000	21.3401	21.48	+0.421%	432,196	+1.629%
2025-06-26	21.36	21.49990	21.3301	21.39	+0.706%	361,858	+2.057%
2025-06-25	21.28	21.31990	21.1900	21.24	+0.141%	277,789	+2.778%
2025-06-24	21.10	21.23500	21.0100	21.21	+1.338%	308,455	+2.923%
2025-06-23	20.67	20.96990	20.6500	20.93	+1.062%	354,699	+4.300%
2025-06-20	20.94	21.00000	20.6600	20.71	-0.241%	278,655	+5.408%
2025-06-18	20.72	20.93840	20.7100	20.76	0.000%	276,729	+5.154%
2025-06-17	20.77	20.88960	20.7005	20.76	-0.622%	235,527	+5.154%
2025-06-16	20.88	20.95000	20.7800	20.89	+0.820%	257,235	+4.500%
2025-06-13	20.79	20.86990	20.6600	20.72	-0.624%	259,352	+5.357%
2025-06-12	20.91	21.03000	20.8100	20.85	0.000%	430,149	+4.700%
2025-06-11	20.98	20.98990	20.8000	20.85	-0.430%	301,282	+4.700%
2025-06-10	20.98	21.05000	20.8800	20.94	+0.287%	307,439	+4.250%
2025-06-09	20.92	21.21500	20.8800	20.88	+0.481%	633,803	+4.550%
2025-06-06	20.66	20.79000	20.6300	20.78	+0.923%	228,321	+5.053%
2025-06-05	20.64	20.68000	20.5000	20.59	+0.146%	283,681	+6.022%
2025-06-04	20.53	20.69000	20.5300	20.56	0.000%	195,346	+6.177%
2025-06-03	20.60	20.68840	20.5100	20.56	+0.244%	197,343	+6.177%
2025-06-02	20.34	20.57000	20.3400	20.51	+0.342%	207,230	+6.436%
2025-05-30	20.56	20.60500	20.3150	20.44	-0.147%	316,938	+6.800%
2025-05-29	20.55	20.55000	20.3700	20.47	+0.887%	259,083	+6.644%
2025-05-28	20.40	20.45000	20.2500	20.29	-0.539%	106,852	+7.590%
2025-05-27	20.39	20.40000	20.2000	20.40	+1.594%	168,234	+7.010%
2025-05-23	20.04	20.12000	19.9091	20.08	-0.298%	204,795	+8.715%
2025-05-22	20.14	20.25990	20.0500	20.14	-0.099%	153,183	+8.391%
2025-05-21	20.30	20.41090	20.0600	20.16	-0.934%	157,373	+8.284%
2025-05-20	20.42	20.45000	20.2650	20.35	-0.196%	143,970	+7.273%
2025-05-19	20.25	20.45000	20.2500	20.39	-0.049%	231,515	+7.062%
2025-05-16	20.28	20.40000	20.0800	20.40	+1.341%	219,256	+7.010%
2025-05-15	20.25	20.32500	20.0700	20.13	-0.445%	257,742	+8.445%
2025-05-14	20.20	20.31790	20.1100	20.22	+0.597%	192,637	+7.962%
2025-05-13	19.91	20.14000	19.8812	20.10	+1.310%	221,982	+8.607%
2025-05-12	19.68	19.94000	19.6450	19.84	+2.958%	345,622	+10.030%
2025-05-09	19.48	19.48000	19.2200	19.27	-0.516%	245,741	+13.285%
2025-05-08	19.29	19.45000	19.1800	19.37	+0.623%	278,262	+12.700%
2025-05-07	19.32	19.32000	19.0512	19.25	+0.260%	123,167	+13.403%
2025-05-06	19.07	19.31250	19.0000	19.20	-0.673%	208,638	+13.698%
2025-05-05	19.30	19.35000	19.2000	19.33	+0.052%	251,912	+12.933%
2025-05-02	19.30	19.44000	19.2700	19.32	+1.099%	211,608	+12.992%
2025-05-01	18.96	19.20000	18.9199	19.11	+1.326%	231,257	+14.233%
2025-04-30	18.60	18.86000	18.4200	18.86	+0.533%	141,244	+15.748%
2025-04-29	18.58	18.81470	18.5419	18.76	+0.590%	254,621	+16.365%
2025-04-28	18.63	18.83000	18.5500	18.65	-2.100%	342,605	+17.051%
2025-04-25	18.91	19.11000	18.9000	19.05	+1.115%	306,558	+14.593%
2025-04-24	18.64	18.93000	18.6252	18.84	+1.290%	243,116	+15.870%
2025-04-23	18.60	18.94000	18.5350	18.60	+2.706%	333,463	+17.366%
2025-04-22	17.91	18.21960	17.8950	18.11	+1.513%	275,690	+20.541%
2025-04-21	18.10	18.10000	17.6200	17.84	-1.870%	596,058	+22.365%
2025-04-17	18.09	18.30000	18.0200	18.18	+1.000%	136,049	+20.077%
2025-04-16	18.29	18.41910	17.8600	18.00	-2.755%	255,450	+21.278%
2025-04-15	18.47	18.72990	18.3701	18.51	+0.217%	186,231	+17.936%
2025-04-14	18.50	18.72500	18.4200	18.47	+0.654%	181,894	+18.192%
2025-04-11	18.00	18.48000	17.9200	18.35	+1.269%	158,868	+18.965%
2025-04-10	18.44	18.57000	17.8000	18.12	-3.205%	388,371	+20.475%
2025-04-09	17.01	18.73000	17.0100	18.72	+9.282%	463,281	+16.613%
2025-04-08	17.90	18.14000	16.9000	17.13	+0.117%	434,004	+27.437%
2025-04-07	16.99	17.39900	16.5000	17.11	-1.836%	672,136	+27.586%
2025-04-04	18.18	18.21000	17.3444	17.43	-5.528%	651,605	+25.244%
2025-04-03	18.72	18.77930	18.4500	18.45	-4.156%	558,522	+18.320%
2025-04-02	19.00	19.35000	19.0000	19.25	+0.522%	177,177	+13.403%
2025-04-01	19.01	19.19150	18.8900	19.15	+0.843%	202,841	+13.995%
2025-03-31	18.86	19.05000	18.6759	18.99	+0.317%	277,179	+14.955%
2025-03-28	19.32	19.48000	18.9000	18.93	-1.662%	271,655	+15.320%
2025-03-27	19.24	19.40000	19.1900	19.25	-0.156%	191,625	+13.403%
2025-03-26	19.49	19.50000	19.2500	19.28	-0.874%	224,416	+13.226%
2025-03-25	19.50	19.52080	19.4000	19.45	+0.309%	196,390	+12.237%
2025-03-24	19.35	19.46420	19.2800	19.39	+1.200%	231,922	+12.584%
2025-03-21	18.97	19.16000	18.8600	19.16	+0.472%	151,715	+13.935%
2025-03-20	19.03	19.37990	18.9600	19.07	-0.105%	151,568	+14.473%
2025-03-19	18.97	19.23000	18.9500	19.09	+0.580%	421,102	+14.353%
2025-03-18	19.15	19.15000	18.9200	18.98	-0.888%	216,547	+15.016%
2025-03-17	19.09	19.30000	19.0200	19.15	+0.789%	313,393	+13.995%
2025-03-14	18.73	19.04000	18.7200	19.00	+2.096%	260,923	+14.895%
2025-03-13	18.81	18.87990	18.5500	18.61	-1.063%	317,306	+17.303%
2025-03-12	18.80	19.01550	18.7100	18.81	+0.750%	276,249	+16.055%
2025-03-11	18.69	18.99990	18.6300	18.67	-0.744%	370,024	+16.926%
2025-03-10	19.12	19.28000	18.7000	18.81	-3.041%	529,613	+16.055%
2025-03-07	19.26	19.45990	19.1100	19.40	+0.518%	339,076	+12.526%
2025-03-06	19.51	19.58990	19.2400	19.30	-2.030%	362,609	+13.109%
2025-03-05	19.61	19.79000	19.4300	19.70	+0.664%	241,904	+10.812%
2025-03-04	19.57	19.72000	19.2500	19.57	-0.508%	446,679	+11.548%
2025-03-03	20.16	20.25000	19.6500	19.67	-2.139%	546,858	+10.981%
2025-02-28	19.95	20.10000	19.7828	20.10	+1.464%	352,286	+8.607%
2025-02-27	20.18	20.24000	19.7700	19.81	-1.639%	371,320	+10.197%
2025-02-26	20.27	20.44990	20.0790	20.14	-0.297%	192,058	+8.391%
2025-02-25	20.40	20.42000	20.1200	20.20	-0.786%	242,990	+8.069%
2025-02-24	20.60	20.67990	20.3200	20.36	-0.537%	315,007	+7.220%
2025-02-21	20.80	20.81000	20.4200	20.47	-1.681%	339,000	+6.644%
2025-02-20	20.94	21.00000	20.7500	20.82	-0.573%	198,363	+4.851%
2025-02-19	20.95	20.98000	20.8500	20.94	0.000%	244,939	+4.250%
2025-02-18	20.88	20.97250	20.8700	20.94	+0.287%	219,571	+4.250%
2025-02-14	20.87	20.99000	20.8500	20.88	+0.192%	290,323	+4.550%
2025-02-13	20.78	20.85000	20.6101	20.84	+0.531%	277,813	+4.750%
2025-02-12	20.59	20.74000	20.5100	20.73	+0.193%	253,447	+5.306%
2025-02-11	20.70	20.74000	20.6250	20.69	-0.048%	237,733	+5.510%
2025-02-10	20.66	20.70000	20.6000	20.70	+1.124%	247,576	+5.459%
2025-02-07	20.64	20.74000	20.4500	20.47	-0.872%	287,113	+6.644%
2025-02-06	20.64	20.75000	20.5300	20.65	+0.145%	219,248	+5.714%
2025-02-05	20.53	20.62000	20.4000	20.62	+0.438%	254,796	+5.868%
2025-02-04	20.32	20.59000	20.3000	20.53	+0.984%	228,724	+6.332%
2025-02-03	20.23	20.45000	20.1400	20.33	-0.829%	302,666	+7.378%
2025-01-31	20.61	20.76990	20.4200	20.50	-0.146%	163,761	+6.488%
2025-01-30	20.63	20.63000	20.4300	20.53	0.000%	186,826	+6.332%
2025-01-29	20.68	20.73860	20.4250	20.53	-0.146%	212,046	+6.332%
2025-01-28	20.50	20.64990	20.3878	20.56	+0.391%	231,114	+6.177%
2025-01-27	20.51	20.60000	20.3200	20.48	-3.759%	482,814	+6.592%
2025-01-24	21.36	21.48990	21.2700	21.28	+0.188%	471,611	+2.585%
2025-01-23	21.19	21.25000	21.1000	21.24	+0.141%	305,300	+2.778%
2025-01-22	21.14	21.23000	21.0900	21.21	+0.569%	455,877	+2.923%
2025-01-21	21.06	21.19000	20.9600	21.09	+0.716%	461,998	+3.509%
2025-01-17	20.86	20.97500	20.7800	20.94	+1.159%	644,640	+4.250%
2025-01-16	20.68	20.75000	20.5940	20.70	+0.388%	261,583	+5.459%
2025-01-15	20.50	20.67000	20.4977	20.62	+1.777%	260,256	+5.868%
2025-01-14	20.49	20.58000	20.2200	20.26	-0.638%	383,516	+7.749%
2025-01-13	20.20	20.39000	20.1900	20.39	+0.841%	530,667	+7.062%
2025-01-10	20.32	20.46000	20.1600	20.22	-1.173%	450,987	+7.962%
2025-01-08	20.42	20.48000	20.3500	20.46	-0.146%	409,508	+6.696%
2025-01-07	20.64	20.70970	20.4400	20.49	-0.389%	430,882	+6.540%
2025-01-06	20.51	20.77050	20.5100	20.57	+0.538%	271,194	+6.125%
2025-01-03	20.40	20.48000	20.3099	20.46	+0.987%	209,240	+6.696%
2025-01-02	20.40	20.40000	20.1250	20.26	+0.297%	327,121	+7.749%
2024-12-31	20.36	20.39500	20.2000	20.20	-0.493%	217,962	+8.069%
2024-12-30	20.22	20.36000	20.1600	20.30	-0.976%	205,016	+7.537%
2024-12-27	20.61	20.65000	20.3100	20.50	-0.870%	273,598	+6.488%
2024-12-26	20.68	20.71770	20.5900	20.68	+0.194%	202,466	+5.561%
2024-12-24	20.43	20.70000	20.3301	20.64	+0.781%	179,287	+5.766%
2024-12-23	20.51	20.62990	20.3800	20.48	+0.986%	469,694	+6.592%
2024-12-20	20.02	20.45990	19.9800	20.28	+1.198%	249,770	+7.643%
2024-12-19	20.27	20.29000	20.0200	20.04	-0.050%	309,708	+8.932%
2024-12-18	20.55	20.66000	20.0500	20.05	-2.575%	336,797	+8.878%
2024-12-17	20.63	20.63000	20.5000	20.58	-0.387%	168,227	+6.074%
2024-12-16	20.58	20.68970	20.5200	20.66	+0.830%	312,011	+5.663%
2024-12-13	20.63	20.78000	20.4200	20.49	-0.340%	319,180	+6.540%
2024-12-12	20.71	20.80000	20.5600	20.56	-0.820%	206,036	+6.177%
2024-12-11	20.70	20.80990	20.6101	20.73	+0.827%	230,044	+5.306%
2024-12-10	20.70	20.79000	20.5600	20.56	-0.676%	207,043	+6.177%
2024-12-09	20.89	20.99000	20.6600	20.70	-0.433%	211,195	+5.459%
2024-12-06	20.73	20.93840	20.7000	20.79	+0.289%	187,602	+5.002%
2024-12-05	20.78	20.84000	20.7100	20.73	0.000%	230,166	+5.306%
2024-12-04	20.75	20.80000	20.7000	20.73	+0.339%	340,733	+5.306%
2024-12-03	20.68	20.70850	20.5700	20.66	-0.097%	228,160	+5.663%
2024-12-02	20.68	20.69000	20.5702	20.68	+0.535%	216,321	+5.561%
2024-11-29	20.40	20.60000	20.4000	20.57	+0.982%	100,410	+6.125%
2024-11-27	20.56	20.59000	20.2400	20.37	-0.731%	424,882	+7.167%
2024-11-26	20.44	20.54000	20.4400	20.52	+0.391%	316,547	+6.384%
2024-11-25	20.55	20.67000	20.4200	20.44	+0.098%	421,640	+6.800%
2024-11-22	20.50	20.59100	20.3400	20.42	-8.961%	679,224	+6.905%
2024-11-21	22.51	22.53000	22.3200	22.43	+0.583%	923,132	-2.675%
2024-11-20	22.57	22.62000	22.2000	22.30	-1.021%	620,760	-2.108%
2024-11-19	22.45	22.62850	22.4000	22.53	+0.401%	549,497	-3.107%
2024-11-18	22.35	22.54000	22.2300	22.44	+1.907%	615,905	-2.718%
2024-11-15	22.50	22.56000	21.9500	22.02	-1.167%	407,055	-0.863%
2024-11-14	22.45	22.47000	22.2200	22.28	-0.757%	166,213	-2.020%
2024-11-13	22.37	22.53000	22.3300	22.45	+0.089%	130,950	-2.762%
2024-11-12	22.50	22.58000	22.3500	22.43	-0.355%	142,914	-2.675%
2024-11-11	22.50	22.57000	22.4880	22.51	+0.312%	206,612	-3.021%
2024-11-08	22.45	22.54500	22.3500	22.44	-0.178%	317,263	-2.718%
2024-11-07	22.43	22.58000	22.3600	22.48	+0.807%	242,830	-2.891%
2024-11-06	22.23	22.31590	22.1109	22.30	+2.341%	245,856	-2.108%
2024-11-05	21.65	21.81000	21.6500	21.79	+0.740%	186,415	+0.184%
2024-11-04	21.75	21.82000	21.5800	21.63	-0.460%	258,342	+0.925%
2024-11-01	21.71	21.89800	21.7050	21.73	+0.323%	223,890	+0.460%
2024-10-31	21.90	21.92000	21.6400	21.66	-1.366%	287,712	+0.785%
2024-10-30	22.06	22.09000	21.9000	21.96	+0.320%	331,207	-0.592%
2024-10-29	21.82	21.94000	21.7200	21.89	+0.413%	164,293	-0.274%
2024-10-28	21.79	22.00000	21.7800	21.80	+0.184%	320,975	+0.138%
2024-10-25	21.83	21.98000	21.7000	21.76	+0.462%	224,373	+0.322%
2024-10-24	21.66	21.72500	21.5900	21.66	+0.278%	136,803	+0.785%
2024-10-23	21.79	21.85500	21.5300	21.60	-1.189%	153,871	+1.065%
2024-10-22	21.79	21.97000	21.7800	21.86	+0.137%	367,595	-0.137%
2024-10-21	21.91	21.98000	21.7500	21.83	-0.411%	165,065	0.000%
2024-10-18	21.86	21.95000	21.8200	21.92	+0.274%	119,653	-0.411%
2024-10-17	22.00	22.05930	21.8100	21.86	-0.091%	121,032	-0.137%
2024-10-16	21.75	21.89000	21.6900	21.88	+0.969%	203,337	-0.229%
2024-10-15	21.92	21.94000	21.6500	21.67	-1.141%	162,709	+0.738%
2024-10-14	21.87	21.92000	21.8000	21.92	+0.828%	166,203	-0.411%
2024-10-11	21.60	21.78990	21.6000	21.74	+0.648%	101,357	+0.414%
2024-10-10	21.60	21.63000	21.5000	21.60	-0.185%	106,992	+1.065%
2024-10-09	21.48	21.66000	21.4303	21.64	+1.169%	192,022	+0.878%
2024-10-08	21.36	21.50000	21.3300	21.39	+0.423%	164,990	+2.057%
2024-10-07	21.41	21.46000	21.2300	21.30	-0.699%	158,299	+2.488%
2024-10-04	21.45	21.48000	21.2009	21.45	+1.323%	184,519	+1.772%
2024-10-03	21.30	21.38000	21.1200	21.17	-0.982%	182,575	+3.118%
2024-10-02	21.35	21.45000	21.2600	21.38	-0.093%	150,736	+2.105%
2024-10-01	21.59	21.59000	21.2500	21.40	-0.742%	168,807	+2.009%
2024-09-30	21.41	21.56000	21.2600	21.56	+0.795%	260,024	+1.252%
2024-09-27	21.36	21.47000	21.3500	21.39	+0.094%	215,484	+2.057%
2024-09-26	21.40	21.45000	21.3300	21.37	+0.612%	291,951	+2.153%
2024-09-25	21.33	21.37000	21.2000	21.24	-0.515%	346,092	+2.778%
2024-09-24	21.45	21.49000	21.3300	21.35	-0.420%	404,468	+2.248%
2024-09-23	21.50	21.55000	21.4000	21.44	+0.187%	315,010	+1.819%
2024-09-20	21.38	21.43500	21.2850	21.40	-0.511%	229,355	+2.009%
2024-09-19	21.59	21.59000	21.4300	21.51	+1.271%	186,934	+1.488%
2024-09-18	21.28	21.36400	21.1700	21.24	+0.236%	197,709	+2.778%
2024-09-17	21.33	21.36990	21.1200	21.19	-0.235%	213,749	+3.020%
2024-09-16	21.29	21.29000	21.1100	21.24	0.000%	241,763	+2.778%
2024-09-13	21.18	21.27000	21.0801	21.24	+0.616%	196,988	+2.778%
2024-09-12	21.03	21.13000	20.8500	21.11	+0.956%	199,718	+3.411%
2024-09-11	20.76	20.95000	20.4750	20.91	+1.063%	215,184	+4.400%
2024-09-10	20.82	20.84000	20.5113	20.69	+0.097%	140,399	+5.510%
2024-09-09	20.54	20.71960	20.4800	20.67	+1.473%	174,520	+5.612%
2024-09-06	20.89	20.95000	20.3490	20.37	-2.443%	224,708	+7.167%
2024-09-05	20.88	20.99000	20.7800	20.88	0.000%	158,058	+4.550%
2024-09-04	20.92	21.03910	20.7815	20.88	-0.143%	342,923	+4.550%
2024-09-03	21.40	21.41000	20.8500	20.91	-2.198%	234,941	+4.400%
2024-08-30	21.43	21.44000	21.2400	21.38	+0.754%	183,722	+2.105%
2024-08-29	21.09	21.27000	21.0900	21.22	+0.664%	241,036	+2.875%
2024-08-28	21.23	21.23000	20.9300	21.08	-0.707%	220,062	+3.558%
2024-08-27	21.22	21.26990	21.1800	21.23	+0.142%	120,704	+2.826%
2024-08-26	21.26	21.40000	21.1150	21.20	0.000%	198,059	+2.972%
2024-08-23	21.17	21.32890	21.1100	21.20	+0.665%	288,268	+2.972%
2024-08-22	21.37	21.44990	21.0150	21.06	-0.987%	199,148	+3.656%
2024-08-21	21.30	21.37000	21.1900	21.27	+0.094%	144,072	+2.633%
2024-08-20	21.28	21.34000	21.1990	21.25	0.000%	118,713	+2.729%
2024-08-19	21.05	21.29000	21.0500	21.25	+1.094%	114,219	+2.729%
2024-08-16	21.04	21.09000	20.9676	21.02	-0.332%	109,728	+3.853%
2024-08-15	20.87	21.14000	20.7400	21.09	+2.032%	200,654	+3.509%
2024-08-14	20.64	20.72000	20.5200	20.67	+0.584%	200,804	+5.612%
2024-08-13	20.23	20.55000	20.2238	20.55	+2.494%	150,908	+6.229%
2024-08-12	20.03	20.26000	20.0100	20.05	+0.552%	210,017	+8.878%
2024-08-09	20.08	20.20000	19.7600	19.94	-0.993%	719,615	+9.478%
2024-08-08	20.19	20.35000	20.0200	20.14	+0.952%	615,729	+8.391%
2024-08-07	20.46	20.54990	19.9300	19.95	-3.061%	672,011	+9.424%
2024-08-06	20.40	20.65990	20.1800	20.58	+1.630%	274,026	+6.074%
2024-08-05	19.99	20.40000	19.7800	20.25	-3.892%	494,564	+7.802%
2024-08-02	21.00	21.11000	20.6500	21.07	-1.358%	151,242	+3.607%
2024-08-01	21.55	21.67990	21.2400	21.36	-0.559%	213,064	+2.200%
2024-07-31	21.64	21.65000	21.4700	21.48	+0.562%	274,468	+1.629%
2024-07-30	21.56	21.56000	21.2100	21.36	-0.327%	249,317	+2.200%
2024-07-29	21.42	21.52000	21.3400	21.43	+0.516%	225,752	+1.867%
2024-07-26	21.42	21.44990	21.2500	21.32	+0.519%	238,122	+2.392%
2024-07-25	21.41	21.54000	21.2000	21.21	-0.888%	254,975	+2.923%
2024-07-24	21.83	21.83000	21.3300	21.40	-2.328%	271,834	+2.009%
2024-07-23	22.03	22.15000	21.9000	21.91	-0.454%	293,455	-0.365%
2024-07-22	22.00	22.06000	21.9100	22.01	+0.778%	283,833	-0.818%
2024-07-19	22.08	22.14000	21.7600	21.84	-0.637%	77,592	-0.046%
2024-07-18	22.29	22.30000	21.9100	21.98	-1.435%	164,928	-0.682%
2024-07-17	22.33	22.38000	22.2400	22.30	-0.668%	130,293	-2.108%
2024-07-16	22.20	22.48500	22.2000	22.45	+1.035%	144,925	-2.762%
2024-07-15	22.11	22.33500	22.1100	22.22	+0.634%	134,911	-1.755%
2024-07-12	22.09	22.31000	22.0600	22.08	-0.496%	233,991	-1.132%
2024-07-11	22.40	22.42200	22.1016	22.19	-0.449%	176,492	-1.622%
2024-07-10	22.00	22.33000	21.9800	22.29	+1.503%	155,598	-2.064%
2024-07-09	22.06	22.08000	21.9300	21.96	-0.182%	176,537	-0.592%
2024-07-08	22.05	22.07790	21.9101	22.00	-0.045%	127,811	-0.773%
2024-07-05	21.71	22.02000	21.6600	22.01	+1.289%	155,242	-0.818%
2024-07-03	21.53	21.73000	21.5000	21.73	+0.929%	49,187	+0.460%
2024-07-02	21.36	21.53000	21.3500	21.53	+0.467%	120,686	+1.393%
2024-07-01	21.37	21.51990	21.3601	21.43	-0.279%	144,623	+1.867%
2024-06-28	21.60	21.65000	21.4900	21.49	-0.417%	95,024	+1.582%
2024-06-27	21.57	21.62000	21.5100	21.58	+0.419%	99,967	+1.158%
2024-06-26	21.35	21.52000	21.3500	21.49	+0.562%	132,176	+1.582%
2024-06-25	21.39	21.51000	21.3600	21.37	-0.140%	101,784	+2.153%
2024-06-24	21.55	21.59000	21.3500	21.40	-0.650%	125,421	+2.009%
2024-06-21	21.48	21.55000	21.4300	21.54	+0.279%	81,733	+1.346%
2024-06-20	21.48	21.48000	21.3801	21.48	+0.327%	121,454	+1.629%
2024-06-18	21.43	21.49000	21.3500	21.41	0.000%	92,163	+1.962%
2024-06-17	21.31	21.43000	21.2101	21.41	+0.516%	95,759	+1.962%
2024-06-14	21.10	21.34000	21.0600	21.30	+0.614%	149,724	+2.488%
2024-06-13	21.18	21.20000	20.9300	21.17	+0.427%	96,831	+3.118%
2024-06-12	21.00	21.26000	20.9450	21.08	+1.346%	128,702	+3.558%
2024-06-11	20.80	20.83000	20.7100	20.80	+0.193%	59,686	+4.952%
2024-06-10	20.61	20.82000	20.6100	20.76	+0.338%	74,496	+5.154%
2024-06-07	20.58	20.81000	20.4800	20.69	+0.097%	77,725	+5.510%
2024-06-06	20.79	20.79000	20.6400	20.67	-0.434%	79,577	+5.612%
2024-06-05	20.50	20.76000	20.4565	20.76	+1.516%	128,723	+5.154%
2024-06-04	20.41	20.49000	20.3645	20.45	-0.146%	82,992	+6.748%
2024-06-03	20.49	20.50000	20.2900	20.48	+0.196%	149,857	+6.592%
2024-05-31	20.22	20.44000	20.1259	20.44	+1.742%	204,132	+6.800%
2024-05-30	20.15	20.29000	20.0700	20.09	-0.495%	192,305	+8.661%
2024-05-29	20.36	20.45000	20.1800	20.19	-1.895%	272,569	+8.123%
2024-05-28	20.82	20.99000	20.3900	20.58	-0.724%	242,798	+6.074%
2024-05-24	20.27	20.93000	20.2400	20.73	+3.858%	441,595	+5.306%
2024-05-23	20.20	20.25000	19.9500	19.96	-0.894%	105,763	+9.369%
2024-05-22	20.10	20.27000	20.1000	20.14	-0.099%	93,313	+8.391%
2024-05-21	20.10	20.16369	20.0850	20.16	+0.299%	179,916	+8.284%
2024-05-20	20.00	20.14000	20.0000	20.10	+0.199%	164,681	+8.607%
2024-05-17	20.05	20.08820	20.0000	20.06	+0.050%	245,322	+8.824%
2024-05-16	20.13	20.13000	20.0100	20.05	0.000%	135,145	+8.878%
2024-05-15	19.90	20.06000	19.9000	20.05	+1.263%	156,913	+8.878%
2024-05-14	19.71	19.85000	19.7100	19.80	+0.406%	172,938	+10.253%
2024-05-13	19.78	19.80000	19.6500	19.72	+0.051%	159,888	+10.700%
2024-05-10	19.71	19.83000	19.6800	19.71	+0.203%	160,181	+10.756%
2024-05-09	19.55	19.70000	19.5400	19.67	+0.614%	207,011	+10.981%
2024-05-08	19.52	19.55000	19.4200	19.55	+0.154%	175,269	+11.662%
2024-05-07	19.48	19.55000	19.4700	19.52	+0.308%	253,252	+11.834%
2024-05-06	19.40	19.48000	19.3500	19.46	+0.934%	320,931	+12.179%
2024-05-03	19.28	19.32000	19.1400	19.28	+1.101%	212,774	+13.226%
2024-05-02	18.97	19.10500	18.8600	19.07	+1.167%	298,206	+14.473%
2024-05-01	18.86	19.10000	18.8100	18.85	-0.106%	334,034	+15.809%
2024-04-30	19.00	19.08000	18.8600	18.87	-0.945%	219,136	+15.686%
2024-04-29	19.14	19.15500	18.9801	19.05	+0.369%	227,018	+14.593%
2024-04-26	18.88	19.03000	18.8800	18.98	+1.389%	112,942	+15.016%
2024-04-25	18.54	18.73930	18.5200	18.72	-0.584%	225,950	+16.613%
2024-04-24	18.86	18.90000	18.7800	18.83	+0.106%	249,956	+15.932%
2024-04-23	18.68	18.82000	18.6789	18.81	+1.183%	152,620	+16.055%
2024-04-22	18.45	18.63000	18.4400	18.59	+1.088%	218,428	+17.429%
2024-04-19	18.57	18.84000	18.3600	18.39	-1.129%	232,671	+18.706%
2024-04-18	18.78	18.80000	18.6000	18.60	-0.747%	96,813	+17.366%
2024-04-17	18.97	18.97000	18.6700	18.74	-0.531%	103,130	+16.489%
2024-04-16	18.75	18.92000	18.7500	18.84	+0.213%	103,396	+15.870%
2024-04-15	19.21	19.25000	18.8000	18.80	-1.416%	228,362	+16.117%
2024-04-12	19.24	19.24000	19.0050	19.07	-1.396%	118,822	+14.473%
2024-04-11	19.18	19.37000	19.0999	19.34	+1.151%	102,021	+12.875%
2024-04-10	19.02	19.20000	19.0200	19.12	-0.933%	106,795	+14.174%
2024-04-09	19.34	19.38000	19.2100	19.30	+0.052%	194,224	+13.109%
2024-04-08	19.31	19.36010	19.2683	19.29	+0.208%	201,563	+13.167%
2024-04-05	19.13	19.34020	19.1200	19.25	+0.733%	111,565	+13.403%
2024-04-04	19.46	19.52000	19.1100	19.11	-1.087%	159,452	+14.233%
2024-04-03	19.26	19.36000	19.2300	19.32	+0.312%	103,646	+12.992%
2024-04-02	19.39	19.43000	19.2100	19.26	-1.079%	170,269	+13.344%
2024-04-01	19.59	19.60000	19.4600	19.47	-0.256%	118,713	+12.121%
2024-03-28	19.57	19.57000	19.4600	19.52	+0.051%	133,195	+11.834%
2024-03-27	19.43	19.53000	19.3661	19.51	+0.827%	178,356	+11.891%
2024-03-26	19.41	19.46000	19.3450	19.35	-0.514%	159,113	+12.817%
2024-03-25	19.51	19.51000	19.4300	19.45	-0.308%	130,007	+12.237%
2024-03-22	19.47	19.56000	19.4600	19.51	+0.257%	86,537	+11.891%
2024-03-21	19.50	19.56630	19.4300	19.46	+0.154%	155,954	+12.179%
2024-03-20	19.32	19.43000	19.2100	19.43	+0.883%	169,007	+12.352%
2024-03-19	19.13	19.28000	19.1100	19.26	+0.365%	108,391	+13.344%
2024-03-18	19.22	19.31680	19.1100	19.19	+0.577%	99,255	+13.757%
2024-03-15	19.14	19.24990	19.0550	19.08	-0.935%	108,126	+14.413%
2024-03-14	19.50	19.50000	19.2000	19.26	-0.875%	116,753	+13.344%
2024-03-13	19.44	19.44960	19.3300	19.43	+0.206%	186,562	+12.352%
2024-03-12	19.30	19.40000	19.2100	19.39	+1.095%	194,969	+12.584%
2024-03-11	19.14	19.19000	19.0300	19.18	+0.157%	173,804	+13.816%
2024-03-08	19.26	19.36000	19.0900	19.15	-0.468%	166,511	+13.995%
2024-03-07	19.10	19.29000	19.1000	19.24	+0.786%	430,010	+13.462%
2024-03-06	19.09	19.22000	19.0200	19.09	+0.845%	300,259	+14.353%
2024-03-05	19.14	19.19210	18.8750	18.93	-1.252%	182,635	+15.320%
2024-03-04	19.25	19.29460	19.1500	19.17	-0.364%	198,556	+13.876%
2024-03-01	19.20	19.28000	19.1200	19.24	+0.786%	169,346	+13.462%
2024-02-29	19.12	19.16990	19.0000	19.09	+0.210%	118,783	+14.353%
2024-02-28	19.05	19.09000	18.9900	19.05	0.000%	159,406	+14.593%
2024-02-27	19.00	19.07980	18.9900	19.05	+0.158%	104,970	+14.593%
2024-02-26	19.06	19.11000	18.9900	19.02	-0.105%	179,021	+14.774%
2024-02-23	19.12	19.12000	18.9700	19.04	+0.263%	130,799	+14.653%
2024-02-22	18.79	19.02000	18.7900	18.99	+2.152%	190,334	+14.955%
2024-02-21	18.63	18.66000	18.5300	18.59	-0.215%	113,652	+17.429%
2024-02-20	18.65	18.66000	18.5800	18.63	-0.107%	177,686	+17.177%
2024-02-16	18.79	18.79000	18.6500	18.65	-0.480%	190,262	+17.051%
2024-02-15	18.72	18.78000	18.6700	18.74	+0.107%	282,860	+16.489%
2024-02-14	18.54	18.73000	18.5400	18.72	+1.739%	231,379	+16.613%
2024-02-13	18.55	18.57500	18.3300	18.40	-2.128%	254,436	+18.641%
2024-02-12	18.74	18.91000	18.7400	18.80	+0.374%	190,131	+16.117%
2024-02-09	18.75	18.75000	18.7200	18.73	-0.372%	333,963	+16.551%
2024-02-08	18.77	18.80000	18.7501	18.80	0.000%	165,012	+16.117%
2024-02-07	18.71	18.81000	18.6100	18.80	+0.913%	176,030	+16.117%
2024-02-06	18.64	18.66000	18.6100	18.63	+0.269%	138,691	+17.177%
2024-02-05	18.54	18.61000	18.4400	18.58	+0.378%	176,414	+17.492%
2024-02-02	18.39	18.52000	18.3500	18.51	+0.872%	128,628	+17.936%
2024-02-01	18.18	18.38000	18.1600	18.35	+1.046%	177,636	+18.965%
2024-01-31	18.28	18.32500	18.1500	18.16	-1.197%	282,915	+20.209%
2024-01-30	18.40	18.45000	18.3700	18.38	-0.217%	134,293	+18.770%
2024-01-29	18.25	18.43000	18.2500	18.42	+0.821%	160,448	+18.512%
2024-01-26	18.23	18.29000	18.2036	18.27	+0.606%	166,531	+19.485%
2024-01-25	18.18	18.27000	18.1200	18.16	+0.387%	204,251	+20.209%
2024-01-24	17.90	18.13800	17.9000	18.09	+1.231%	333,571	+20.674%
2024-01-23	17.85	17.90000	17.8000	17.87	-0.056%	120,042	+22.160%
2024-01-22	17.88	17.90000	17.8304	17.88	+0.168%	171,281	+22.092%
2024-01-19	17.65	17.86000	17.5850	17.85	+1.594%	171,702	+22.297%
2024-01-18	17.53	17.61000	17.5050	17.57	+0.919%	83,487	+24.246%

.dark-mode .K905t8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K905t8{ color: #333333; background-color: white; border: 2px solid #333333; }ADXAdams Diversified Equity Fund, Incstock NYSE Closed Ended Fund

ADX
Adams Diversified Equity Fund, Inc
stock NYSE Closed Ended Fund