ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Adams Diversified Equity Fund Inc

Adams Diversified Equity Fund Inc (ADX)

18.72
0.00
(0.00%)
Closed April 26 4:00PM
0.00
0.00
(0.00%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.150.80775444264918.5718.918.3621450918.6603792CS
4-0.87-4.4410413476319.5919.618.3615545118.95211917CS
120.331.7944535073418.3919.618.3317007618.99979807CS
262.616.129032258116.1219.615.80517642518.09230077CS
523.321.400778210115.4219.615.315795617.49438498CS
156-0.38-1.9895287958119.122.3314.218746117.35983241CS
2603.6524.220305242215.0722.3310.1620341216.47138588CS
DateCloseChangeChange %OpenHighLowVolume
171408480018.72-0.11-0.5818.5418.739318.52225950
171399840018.830.020.1118.8618.918.78249956
171391200018.810.221.1818.6818.8218.66152620
171382560018.590.21.0918.4518.6318.44218428
171356640018.39-0.21-1.1318.5718.8418.36232671
171348000018.6-0.14-0.7518.7818.8218.696813
171339360018.74-0.1-0.5318.9718.9718.67103130
171330720018.840.040.2118.7518.9218.75103396
171322080018.8-0.27-1.4219.2119.2518.8228362
171296160019.07-0.27-1.4019.2419.2419.005118822
171287520019.340.221.1519.1819.3719.0999102021
171278880019.12-0.18-0.9319.0219.219.02106795
171270240019.30.010.0519.3419.3819.21194224
171261600019.290.040.2119.3119.360119.2683201563
171235680019.250.140.7319.1319.340219.12111565
171227040019.11-0.21-1.0919.4619.5219.11159452
171218400019.320.060.3119.2619.3619.23103646
171209760019.26-0.21-1.0819.3919.4319.21170269
171201120019.47-0.05-0.2619.5919.619.46118713
171166560019.520.010.0519.5719.5719.46133195
171157920019.510.160.8319.4319.5319.3661178356
171149280019.35-0.1-0.5119.4119.4619.345159113
171140640019.45-0.06-0.3119.5119.5119.43130007
171114720019.510.050.2619.4719.5619.4686537
171106080019.460.030.1519.519.566319.43155954
171097440019.430.170.8819.3219.4319.21169007
171088800019.260.070.3619.1319.2819.11135706
171080160019.190.110.5819.2219.316819.1199255
171054240019.08-0.18-0.9319.1419.249919.055108126
171045600019.26-0.17-0.8719.4819.519.2116753
171036960019.430.040.2119.4419.449619.33186562
171028320019.390.211.0919.319.419.21194969
171019680019.180.030.1619.1419.1919.03173804
170994120019.15-0.09-0.4719.2619.3619.09166511
170985480019.240.150.7919.119.2919.1430010
170976840019.090.160.8519.0919.2219.02300259
170968200018.93-0.24-1.2519.1419.192118.875182635
170959560019.17-0.07-0.3619.2519.294619.15198156
170933640019.240.150.7919.219.2819.12169346
170925000019.090.040.2119.1219.169919118783
170916360019.0500.0019.0519.0918.99159406
170907720019.050.030.161919.079818.99104970
170899080019.02-0.02-0.1119.0419.1118.99179021
170873160019.040.050.2619.1219.1218.97130799
170864520018.990.42.1518.7919.0218.79190334
170855880018.59-0.04-0.2118.6318.6618.53113652
170847240018.63-0.02-0.1118.718.718.58177686
170812680018.65-0.09-0.4818.7918.7918.65190262
170804040018.740.020.1118.7218.7818.67282860
170795400018.720.321.7418.5418.7318.54231379
170786760018.4-0.4-2.1318.5518.57518.33254436
170778120018.80.070.3718.7418.9118.74190131
170752200018.73-0.07-0.3718.7518.7518.72333963
170743560018.800.0018.7718.818.7501165012
170734920018.80.170.9118.7118.8118.61176027
170726280018.630.050.2718.6418.6618.61138691
170717640018.580.070.3818.5418.6118.44176414
170691720018.510.160.8718.3918.5218.35128547
170683080018.350.191.0518.1818.3818.16177636
170674440018.16-0.22-1.2018.2818.32518.15282915
170665800018.38-0.04-0.2218.418.4518.37134293
170657160018.420.150.8218.2518.4318.25160273
170631240018.270.110.6118.2318.2918.2036166531

Your Recent History

Delayed Upgrade Clock