ADX Quote, Trading Chart, Adams Diversified Equity Fund Inc.

home / stock / adx / adx quote

Stock Information
Company Name: Adams Diversified Equity Fund Inc.
Stock Symbol: ADX
Market: NYSE
Menu
ADX ADX Quote ADX Short ADX News ADX Articles ADX Message Board
Get ADX Alerts

News, Short Squeeze, Breakout and More Instantly...
ADX Quote
Last:$21.53
Change Percent:0.33%
Open:$21.36
Previous Close:$21.53
High:$21.53
Low:$21.35
Volume:120,185
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADX Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$21.36
Close:$21.53
High:$21.53
Low:$21.35
Volume:120,185
Date:2024-07-01
Open:$21.37
Close:$21.43
High:$21.5199
Low:$21.3601
Volume:144,623
Date:2024-06-28
Open:$21.6
Close:$21.49
High:$21.65
Low:$21.49
Volume:95,024
Date:2024-06-27
Open:$21.57
Close:$21.58
High:$21.62
Low:$21.51
Volume:102,710
Date:2024-06-26
Open:$21.35
Close:$21.49
High:$21.52
Low:$21.35
Volume:132,176
Date:2024-06-25
Open:$21.39
Close:$21.37
High:$21.51
Low:$21.36
Volume:101,784
Date:2024-06-24
Open:$21.55
Close:$21.4
High:$21.59
Low:$21.35
Volume:125,421
Date:2024-06-21
Open:$21.48
Close:$21.54
High:$21.55
Low:$21.43
Volume:81,733
Date:2024-06-20
Open:$21.48
Close:$21.48
High:$21.48
Low:$21.3801
Volume:121,454
Date:2024-06-19
Open:$21.43
Close:$21.41
High:$21.49
Low:$21.35
Volume:92,163
Date:2024-06-18
Open:$21.43
Close:$21.41
High:$21.49
Low:$21.35
Volume:92,163
Date:2024-06-17
Open:$21.31
Close:$21.41
High:$21.43
Low:$21.2101
Volume:95,759
Date:2024-06-14
Open:$21.1
Close:$21.3
High:$21.34
Low:$21.06
Volume:149,724
Date:2024-06-13
Open:$21.18
Close:$21.17
High:$21.2
Low:$20.93
Volume:96,831
Date:2024-06-12
Open:$21
Close:$21.08
High:$21.26
Low:$20.945
Volume:134,357
Date:2024-06-11
Open:$20.8
Close:$20.8
High:$20.83
Low:$20.71
Volume:59,686
Date:2024-06-10
Open:$20.61
Close:$20.76
High:$20.82
Low:$20.61
Volume:74,496
Date:2024-06-07
Open:$20.58
Close:$20.69
High:$20.81
Low:$20.48
Volume:77,725
Date:2024-06-06
Open:$20.79
Close:$20.67
High:$20.79
Low:$20.64
Volume:79,577
Date:2024-06-05
Open:$20.5
Close:$20.76
High:$20.76
Low:$20.4565
Volume:128,723