We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adams Diversified Equity Fund Inc | NYSE:ADX | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.02 | 0.10% | 20.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 20.7699 | 20.42 | 20.61 | 163,761 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 20.50 | -0.03 | -0.15% | 20.42 | 20.7699 | 163,703 |
| 30 Jan 2025 | 20.53 | 0.00 | 0.00% | 20.43 | 20.63 | 186,826 |
| 29 Jan 2025 | 20.53 | -0.03 | -0.15% | 20.425 | 20.7386 | 212,046 |
| 28 Jan 2025 | 20.56 | 0.08 | 0.39% | 20.3878 | 20.6499 | 229,009 |
| 27 Jan 2025 | 20.48 | -0.80 | -3.76% | 20.32 | 20.60 | 479,480 |
| 24 Jan 2025 | 21.28 | 0.07 | 0.33% | 21.27 | 21.4899 | 470,321 |
| 23 Jan 2025 | 21.21 | 0.00 | 0.00% | 21.21 | 21.21 | 0 |
| 22 Jan 2025 | 21.21 | 0.12 | 0.57% | 21.09 | 21.23 | 445,705 |
| 21 Jan 2025 | 21.09 | 0.15 | 0.72% | 20.96 | 21.19 | 453,923 |
| 17 Jan 2025 | 20.94 | 0.24 | 1.16% | 20.78 | 20.975 | 644,638 |
| 16 Jan 2025 | 20.70 | 0.08 | 0.39% | 20.594 | 20.75 | 261,583 |
| 15 Jan 2025 | 20.62 | 0.36 | 1.78% | 20.4977 | 20.67 | 260,111 |
| 14 Jan 2025 | 20.26 | -0.13 | -0.64% | 20.22 | 20.58 | 383,516 |
| 13 Jan 2025 | 20.39 | 0.17 | 0.84% | 20.19 | 20.39 | 530,652 |
| 10 Jan 2025 | 20.22 | -0.24 | -1.17% | 20.16 | 20.44 | 440,587 |
| 08 Jan 2025 | 20.46 | -0.03 | -0.15% | 20.35 | 20.48 | 396,534 |
| 07 Jan 2025 | 20.49 | -0.08 | -0.39% | 20.44 | 20.7097 | 424,809 |
| 06 Jan 2025 | 20.57 | 0.11 | 0.54% | 20.54 | 20.7705 | 257,983 |
| 03 Jan 2025 | 20.46 | 0.20 | 0.99% | 20.3099 | 20.48 | 204,131 |
| 02 Jan 2025 | 20.26 | 0.06 | 0.30% | 20.125 | 20.3939 | 322,608 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.36 | 21.4899 | 20.32 | 20.74 | 315,536 | -0.81 | -3.79% |
| 1 Month | 20.31 | 21.4899 | 20.16 | 20.67 | 369,521 | 0.24 | 1.18% |
| 3 Months | 22.45 | 22.6285 | 19.98 | 20.98 | 324,316 | -1.90 | -8.46% |
| 6 Months | 21.64 | 22.6285 | 19.76 | 21.06 | 269,336 | -1.09 | -5.04% |
| 1 Year | 18.28 | 22.6285 | 18.15 | 20.60 | 220,044 | 2.27 | 12.42% |
| 3 Years | 18.16 | 22.6285 | 14.20 | 17.86 | 199,187 | 2.39 | 13.16% |
| 5 Years | 16.05 | 22.6285 | 10.16 | 17.33 | 212,049 | 4.50 | 28.04% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
