ADX Quote, Trading Chart, Adams Diversified Equity Fund Inc.
$18.02 Last:
1.24% Change Percent:
$17.75 Open:
$18.02 Previous Close:
$18.02 High:
$17.65 Low:
225,275 Volume:
02/24/2021 04:56:13 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-24 | 17.75 | 18.02 | 18.02 | 17.65 | 225,275 |
| 2021-02-23 | 17.78 | 17.8 | 17.855 | 17.58 | 212,855 |
| 2021-02-22 | 17.82 | 17.82 | 17.95 | 17.78 | 105,807 |
| 2021-02-19 | 18.04 | 17.88 | 18.08 | 17.87 | 154,238 |
| 2021-02-18 | 17.89 | 17.95 | 17.9907 | 17.84 | 131,174 |
| 2021-02-17 | 18 | 18.05 | 18.1 | 17.95 | 133,462 |
| 2021-02-16 | 18.1 | 18.07 | 18.17 | 18.01 | 127,008 |
| 2021-02-15 | 17.97 | 18.04 | 18.07 | 17.95 | 120,848 |
| 2021-02-12 | 17.97 | 18.04 | 18.07 | 17.95 | 120,848 |
| 2021-02-11 | 18.03 | 17.97 | 18.09 | 17.93 | 142,887 |
| 2021-02-10 | 18.18 | 17.98 | 18.18 | 17.96 | 207,495 |
| 2021-02-09 | 18.01 | 18.07 | 18.11 | 18.01 | 269,548 |
| 2021-02-08 | 17.98 | 17.98 | 18.015 | 17.95 | 156,403 |
| 2021-02-05 | 17.84 | 17.94 | 17.99 | 17.84 | 244,444 |
| 2021-02-04 | 17.63 | 17.8 | 17.87 | 17.61 | 216,207 |
| 2021-02-03 | 17.69 | 17.68 | 17.77 | 17.6 | 142,813 |
| 2021-02-02 | 17.55 | 17.61 | 17.71 | 17.54 | 168,594 |
| 2021-02-01 | 17.24 | 17.38 | 17.4338 | 17.1899 | 141,037 |
| 2021-01-29 | 17.37 | 17.14 | 17.39 | 17.03 | 227,375 |
| 2021-01-28 | 17.3 | 17.43 | 17.54 | 17.3 | 318,684 |
Adams Diversified Equity Fund Inc. Company Name:
ADX Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Adams Natural Resources Fund Declares Distribution PR Newswire BALTIMORE , Jan. 21, 2021 /PRNewswire/ -- The Board of Directors of Adams Natural Resources Fund, Inc. (NYSE: PEO) today declared a distribution of $0.10 per share, payable February 26, 202...
-
Adams Natural Resources Fund Announces 2020 Performance PR Newswire BALTIMORE , Jan. 21, 2021 /PRNewswire/ -- Adams Natural Resources Fund, Inc. (NYSE: PEO) announces the Fund's investment returns for 2020. "The Energy market was exceptionally challenging in...
-
Adams Natural Resources Fund Initiates Share Repurchases Pursuant To Enhanced Discount Management And Liquidity Program BALTIMORE , Dec. 14, 2020 /PRNewswire/ -- Adams Natural Resources Fund, Inc. (NYSE: PEO) announced today that it is engaging in share repurchases pursu...