We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adams Diversified Equity Fund Inc | NYSE:ADX | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.02 | -0.11% | 18.85 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 19.10 | 18.81 | 18.86 | 334,034 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 18.85 | -0.02 | -0.11% | 18.81 | 19.10 | 334,034 |
| 30 Apr 2024 | 18.87 | -0.18 | -0.94% | 18.86 | 19.08 | 219,132 |
| 29 Apr 2024 | 19.05 | 0.07 | 0.37% | 18.9801 | 19.155 | 227,018 |
| 26 Apr 2024 | 18.98 | 0.26 | 1.39% | 18.88 | 19.03 | 112,942 |
| 25 Apr 2024 | 18.72 | -0.11 | -0.58% | 18.52 | 18.7393 | 225,950 |
| 24 Apr 2024 | 18.83 | 0.02 | 0.11% | 18.78 | 18.90 | 249,956 |
| 23 Apr 2024 | 18.81 | 0.22 | 1.18% | 18.66 | 18.82 | 152,620 |
| 22 Apr 2024 | 18.59 | 0.20 | 1.09% | 18.44 | 18.63 | 218,428 |
| 19 Apr 2024 | 18.39 | -0.21 | -1.13% | 18.36 | 18.84 | 232,671 |
| 18 Apr 2024 | 18.60 | -0.14 | -0.75% | 18.60 | 18.82 | 96,813 |
| 17 Apr 2024 | 18.74 | -0.10 | -0.53% | 18.67 | 18.97 | 103,130 |
| 16 Apr 2024 | 18.84 | 0.04 | 0.21% | 18.75 | 18.92 | 103,396 |
| 15 Apr 2024 | 18.80 | -0.27 | -1.42% | 18.80 | 19.25 | 228,362 |
| 12 Apr 2024 | 19.07 | -0.27 | -1.40% | 19.005 | 19.24 | 118,822 |
| 11 Apr 2024 | 19.34 | 0.22 | 1.15% | 19.0999 | 19.37 | 102,021 |
| 10 Apr 2024 | 19.12 | -0.18 | -0.93% | 19.02 | 19.20 | 106,795 |
| 09 Apr 2024 | 19.30 | 0.01 | 0.05% | 19.21 | 19.38 | 194,224 |
| 08 Apr 2024 | 19.29 | 0.04 | 0.21% | 19.2683 | 19.3601 | 201,563 |
| 05 Apr 2024 | 19.25 | 0.14 | 0.73% | 19.12 | 19.3402 | 111,565 |
| 04 Apr 2024 | 19.11 | -0.21 | -1.09% | 19.11 | 19.52 | 159,452 |
| 03 Apr 2024 | 19.32 | 0.06 | 0.31% | 19.23 | 19.36 | 103,646 |
| 02 Apr 2024 | 19.26 | -0.21 | -1.08% | 19.21 | 19.43 | 170,269 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.86 | 19.155 | 18.55 | 18.88 | 205,584 | -0.01 | -0.05% |
| 1 Month | 19.26 | 19.52 | 18.36 | 18.92 | 161,506 | -0.41 | -2.13% |
| 3 Months | 18.71 | 19.60 | 18.33 | 19.02 | 172,066 | 0.14 | 0.75% |
| 6 Months | 16.20 | 19.60 | 16.20 | 18.16 | 178,499 | 2.65 | 16.36% |
| 1 Year | 15.76 | 19.60 | 15.30 | 17.53 | 158,810 | 3.09 | 19.61% |
| 3 Years | 19.22 | 22.33 | 14.20 | 17.35 | 187,468 | -0.37 | -1.93% |
| 5 Years | 15.25 | 22.33 | 10.16 | 16.48 | 203,359 | 3.60 | 23.61% |
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
