NYSE - Delayed Quote • USD
Adams Diversified Equity Fund, Inc. (ADX)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.54 | 18.74 | 18.52 | 18.72 | 18.72 | 226,000 |
Apr 24, 2024 | 18.86 | 18.90 | 18.78 | 18.83 | 18.83 | 250,000 |
Apr 23, 2024 | 18.68 | 18.82 | 18.68 | 18.81 | 18.81 | 152,600 |
Apr 22, 2024 | 18.45 | 18.63 | 18.44 | 18.59 | 18.59 | 218,400 |
Apr 19, 2024 | 18.57 | 18.84 | 18.36 | 18.39 | 18.39 | 232,700 |
Apr 18, 2024 | 18.78 | 18.80 | 18.60 | 18.60 | 18.60 | 96,800 |
Apr 17, 2024 | 18.97 | 18.97 | 18.67 | 18.74 | 18.74 | 103,100 |
Apr 16, 2024 | 18.75 | 18.92 | 18.75 | 18.84 | 18.84 | 103,400 |
Apr 15, 2024 | 19.21 | 19.25 | 18.80 | 18.80 | 18.80 | 228,400 |
Apr 12, 2024 | 19.24 | 19.24 | 19.01 | 19.07 | 19.07 | 118,800 |
Apr 11, 2024 | 19.18 | 19.37 | 19.10 | 19.34 | 19.34 | 102,000 |
Apr 10, 2024 | 19.02 | 19.20 | 19.02 | 19.12 | 19.12 | 106,800 |
Apr 9, 2024 | 19.34 | 19.38 | 19.21 | 19.30 | 19.30 | 194,200 |
Apr 8, 2024 | 19.31 | 19.36 | 19.27 | 19.29 | 19.29 | 201,600 |
Apr 5, 2024 | 19.13 | 19.34 | 19.12 | 19.25 | 19.25 | 111,600 |
Apr 4, 2024 | 19.46 | 19.52 | 19.11 | 19.11 | 19.11 | 159,500 |
Apr 3, 2024 | 19.26 | 19.36 | 19.23 | 19.32 | 19.32 | 103,600 |
Apr 2, 2024 | 19.39 | 19.43 | 19.21 | 19.26 | 19.26 | 170,300 |
Apr 1, 2024 | 19.59 | 19.60 | 19.46 | 19.47 | 19.47 | 118,700 |
Mar 28, 2024 | 19.57 | 19.57 | 19.46 | 19.52 | 19.52 | 133,200 |
Mar 27, 2024 | 19.43 | 19.53 | 19.37 | 19.51 | 19.51 | 178,400 |
Mar 26, 2024 | 19.41 | 19.46 | 19.35 | 19.35 | 19.35 | 159,100 |
Mar 25, 2024 | 19.51 | 19.51 | 19.43 | 19.45 | 19.45 | 130,000 |
Mar 22, 2024 | 19.47 | 19.56 | 19.46 | 19.51 | 19.51 | 86,500 |
Mar 21, 2024 | 19.50 | 19.57 | 19.43 | 19.46 | 19.46 | 156,000 |
Mar 20, 2024 | 19.32 | 19.43 | 19.21 | 19.43 | 19.43 | 169,000 |
Mar 19, 2024 | 19.13 | 19.28 | 19.11 | 19.26 | 19.26 | 108,400 |
Mar 18, 2024 | 19.22 | 19.32 | 19.11 | 19.19 | 19.19 | 99,300 |
Mar 15, 2024 | 19.14 | 19.25 | 19.06 | 19.08 | 19.08 | 108,100 |
Mar 14, 2024 | 19.50 | 19.50 | 19.20 | 19.26 | 19.26 | 116,800 |
Mar 13, 2024 | 19.44 | 19.45 | 19.33 | 19.43 | 19.43 | 186,600 |
Mar 12, 2024 | 19.30 | 19.40 | 19.21 | 19.39 | 19.39 | 195,000 |
Mar 11, 2024 | 19.14 | 19.19 | 19.03 | 19.18 | 19.18 | 173,800 |
Mar 8, 2024 | 19.26 | 19.36 | 19.09 | 19.15 | 19.15 | 166,500 |
Mar 7, 2024 | 19.10 | 19.29 | 19.10 | 19.24 | 19.24 | 430,000 |
Mar 6, 2024 | 19.09 | 19.22 | 19.02 | 19.09 | 19.09 | 300,300 |
Mar 5, 2024 | 19.14 | 19.19 | 18.88 | 18.93 | 18.93 | 182,600 |
Mar 4, 2024 | 19.25 | 19.29 | 19.15 | 19.17 | 19.17 | 198,600 |
Mar 1, 2024 | 19.20 | 19.28 | 19.12 | 19.24 | 19.24 | 169,300 |
Feb 29, 2024 | 19.12 | 19.17 | 19.00 | 19.09 | 19.09 | 118,800 |
Feb 28, 2024 | 19.05 | 19.09 | 18.99 | 19.05 | 19.05 | 159,400 |
Feb 27, 2024 | 19.00 | 19.08 | 18.99 | 19.05 | 19.05 | 105,000 |
Feb 26, 2024 | 19.06 | 19.11 | 18.99 | 19.02 | 19.02 | 179,000 |
Feb 23, 2024 | 19.12 | 19.12 | 18.97 | 19.04 | 19.04 | 130,800 |
Feb 22, 2024 | 18.79 | 19.02 | 18.79 | 18.99 | 18.99 | 190,300 |
Feb 21, 2024 | 18.63 | 18.66 | 18.53 | 18.59 | 18.59 | 113,700 |
Feb 20, 2024 | 18.65 | 18.66 | 18.58 | 18.63 | 18.63 | 177,700 |
Feb 16, 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 18.65 | 190,300 |
Feb 15, 2024 | 18.72 | 18.78 | 18.67 | 18.74 | 18.74 | 282,900 |
Feb 14, 2024 | 18.54 | 18.73 | 18.54 | 18.72 | 18.72 | 231,400 |
Feb 13, 2024 | 18.55 | 18.58 | 18.33 | 18.40 | 18.40 | 254,400 |
Feb 12, 2024 | 18.74 | 18.91 | 18.74 | 18.80 | 18.80 | 190,100 |
Feb 9, 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 18.73 | 334,000 |
Feb 8, 2024 | 0.05 Dividend | |||||
Feb 8, 2024 | 18.77 | 18.80 | 18.75 | 18.80 | 18.80 | 165,000 |
Feb 7, 2024 | 18.71 | 18.81 | 18.61 | 18.80 | 18.75 | 176,000 |
Feb 6, 2024 | 18.64 | 18.66 | 18.61 | 18.63 | 18.58 | 138,700 |
Feb 5, 2024 | 18.54 | 18.61 | 18.44 | 18.58 | 18.53 | 176,400 |
Feb 2, 2024 | 18.39 | 18.52 | 18.35 | 18.51 | 18.46 | 128,500 |
Feb 1, 2024 | 18.18 | 18.38 | 18.16 | 18.35 | 18.30 | 177,600 |
Jan 31, 2024 | 18.28 | 18.33 | 18.15 | 18.16 | 18.11 | 282,900 |
Jan 30, 2024 | 18.40 | 18.45 | 18.37 | 18.38 | 18.33 | 134,300 |
Jan 29, 2024 | 18.25 | 18.43 | 18.25 | 18.42 | 18.37 | 160,300 |
Jan 26, 2024 | 18.23 | 18.29 | 18.20 | 18.27 | 18.22 | 166,500 |
Jan 25, 2024 | 18.18 | 18.27 | 18.12 | 18.16 | 18.11 | 204,300 |
Jan 24, 2024 | 17.90 | 18.14 | 17.90 | 18.09 | 18.04 | 333,600 |
Jan 23, 2024 | 17.85 | 17.90 | 17.80 | 17.87 | 17.82 | 120,000 |
Jan 22, 2024 | 17.88 | 17.90 | 17.83 | 17.88 | 17.83 | 171,300 |
Jan 19, 2024 | 17.65 | 17.86 | 17.59 | 17.85 | 17.80 | 171,700 |
Jan 18, 2024 | 17.53 | 17.61 | 17.51 | 17.57 | 17.52 | 83,500 |
Jan 17, 2024 | 17.42 | 17.49 | 17.40 | 17.41 | 17.36 | 96,900 |
Jan 16, 2024 | 17.52 | 17.63 | 17.46 | 17.48 | 17.43 | 112,700 |
Jan 12, 2024 | 17.55 | 17.63 | 17.51 | 17.56 | 17.51 | 110,200 |
Jan 11, 2024 | 17.61 | 17.68 | 17.47 | 17.55 | 17.50 | 274,100 |
Jan 10, 2024 | 17.53 | 17.64 | 17.51 | 17.63 | 17.58 | 249,500 |
Jan 9, 2024 | 17.38 | 17.51 | 17.38 | 17.47 | 17.42 | 290,100 |
Jan 8, 2024 | 17.30 | 17.52 | 17.29 | 17.50 | 17.45 | 183,800 |
Jan 5, 2024 | 17.23 | 17.40 | 17.20 | 17.32 | 17.27 | 418,400 |
Jan 4, 2024 | 17.22 | 17.35 | 17.18 | 17.19 | 17.14 | 236,700 |
Jan 3, 2024 | 17.36 | 17.42 | 17.22 | 17.24 | 17.19 | 129,200 |
Jan 2, 2024 | 17.60 | 17.65 | 17.33 | 17.45 | 17.40 | 235,200 |
Dec 29, 2023 | 17.75 | 17.82 | 17.66 | 17.71 | 17.66 | 99,900 |
Dec 28, 2023 | 17.72 | 17.83 | 17.71 | 17.75 | 17.70 | 166,500 |
Dec 27, 2023 | 17.67 | 17.77 | 17.67 | 17.76 | 17.71 | 131,900 |
Dec 26, 2023 | 17.58 | 17.75 | 17.58 | 17.73 | 17.68 | 95,100 |
Dec 22, 2023 | 17.57 | 17.72 | 17.53 | 17.58 | 17.53 | 231,500 |
Dec 21, 2023 | 17.47 | 17.55 | 17.33 | 17.51 | 17.46 | 129,100 |
Dec 20, 2023 | 17.57 | 17.74 | 17.36 | 17.37 | 17.32 | 165,500 |
Dec 19, 2023 | 17.42 | 17.70 | 17.42 | 17.66 | 17.61 | 83,100 |
Dec 18, 2023 | 17.38 | 17.60 | 17.38 | 17.45 | 17.40 | 131,800 |
Dec 15, 2023 | 17.43 | 17.43 | 17.33 | 17.34 | 17.29 | 150,900 |
Dec 14, 2023 | 17.50 | 17.60 | 17.40 | 17.47 | 17.42 | 134,900 |
Dec 13, 2023 | 17.22 | 17.50 | 17.22 | 17.43 | 17.38 | 110,600 |
Dec 12, 2023 | 17.14 | 17.23 | 17.13 | 17.20 | 17.15 | 136,500 |
Dec 11, 2023 | 17.09 | 17.15 | 17.08 | 17.15 | 17.10 | 118,300 |
Dec 8, 2023 | 16.99 | 17.10 | 16.99 | 17.07 | 17.02 | 214,400 |
Dec 7, 2023 | 17.04 | 17.08 | 16.98 | 17.01 | 16.96 | 134,600 |
Dec 6, 2023 | 17.08 | 17.08 | 16.95 | 16.95 | 16.90 | 238,000 |
Dec 5, 2023 | 16.95 | 17.05 | 16.93 | 17.01 | 16.96 | 129,200 |
Dec 4, 2023 | 17.00 | 17.04 | 16.92 | 16.98 | 16.93 | 221,400 |
Dec 1, 2023 | 16.96 | 17.09 | 16.92 | 17.06 | 17.01 | 128,100 |
Nov 30, 2023 | 16.99 | 16.99 | 16.85 | 16.96 | 16.91 | 121,200 |
Nov 29, 2023 | 17.05 | 17.10 | 16.93 | 16.98 | 16.93 | 105,800 |
Nov 28, 2023 | 16.89 | 17.03 | 16.89 | 16.99 | 16.94 | 135,600 |
Nov 27, 2023 | 17.06 | 17.10 | 16.84 | 16.91 | 16.87 | 167,400 |
Nov 24, 2023 | 17.01 | 17.05 | 16.99 | 17.04 | 16.99 | 87,300 |
Nov 22, 2023 | 16.83 | 16.98 | 16.80 | 16.95 | 16.90 | 198,200 |
Nov 21, 2023 | 16.75 | 16.86 | 16.75 | 16.84 | 16.80 | 217,400 |
Nov 20, 2023 | 16.60 | 16.82 | 16.60 | 16.78 | 16.74 | 328,100 |
Nov 17, 2023 | 1.15 Dividend | |||||
Nov 17, 2023 | 16.60 | 16.67 | 16.47 | 16.64 | 16.60 | 228,500 |
Nov 16, 2023 | 17.70 | 17.93 | 17.69 | 17.69 | 16.50 | 304,800 |
Nov 15, 2023 | 17.74 | 17.75 | 17.66 | 17.69 | 16.50 | 154,500 |
Nov 14, 2023 | 17.43 | 17.77 | 17.40 | 17.74 | 16.54 | 324,700 |
Nov 13, 2023 | 17.30 | 17.39 | 17.30 | 17.39 | 16.22 | 162,000 |
Nov 10, 2023 | 17.26 | 17.33 | 17.21 | 17.30 | 16.13 | 256,100 |
Nov 9, 2023 | 17.21 | 17.23 | 17.14 | 17.21 | 16.05 | 364,900 |
Nov 8, 2023 | 17.14 | 17.23 | 17.14 | 17.19 | 16.03 | 350,400 |
Nov 7, 2023 | 17.07 | 17.21 | 17.04 | 17.18 | 16.02 | 292,700 |
Nov 6, 2023 | 17.07 | 17.12 | 17.05 | 17.09 | 15.94 | 266,000 |
Nov 3, 2023 | 16.94 | 17.09 | 16.77 | 17.05 | 15.90 | 147,200 |
Nov 2, 2023 | 16.60 | 16.83 | 16.58 | 16.83 | 15.69 | 109,000 |
Nov 1, 2023 | 16.20 | 16.44 | 16.20 | 16.44 | 15.33 | 94,400 |
Oct 31, 2023 | 16.10 | 16.21 | 16.06 | 16.18 | 15.09 | 105,200 |
Oct 30, 2023 | 15.95 | 16.07 | 15.91 | 16.04 | 14.96 | 108,400 |
Oct 27, 2023 | 16.02 | 16.05 | 15.81 | 15.85 | 14.78 | 128,400 |
Oct 26, 2023 | 16.12 | 16.19 | 15.93 | 15.97 | 14.89 | 136,300 |
Oct 25, 2023 | 16.42 | 16.43 | 16.12 | 16.17 | 15.08 | 178,100 |
Oct 24, 2023 | 16.45 | 16.54 | 16.42 | 16.45 | 15.34 | 94,900 |
Oct 23, 2023 | 16.35 | 16.49 | 16.35 | 16.36 | 15.26 | 97,000 |
Oct 20, 2023 | 16.60 | 16.61 | 16.39 | 16.42 | 15.31 | 94,200 |
Oct 19, 2023 | 16.77 | 16.82 | 16.60 | 16.63 | 15.51 | 140,600 |
Oct 18, 2023 | 16.86 | 16.91 | 16.76 | 16.76 | 15.63 | 85,000 |
Oct 17, 2023 | 16.82 | 16.99 | 16.81 | 16.95 | 15.81 | 105,500 |
Oct 16, 2023 | 16.84 | 16.94 | 16.80 | 16.91 | 15.77 | 176,400 |
Oct 13, 2023 | 16.83 | 16.93 | 16.67 | 16.70 | 15.57 | 85,800 |
Oct 12, 2023 | 16.90 | 16.95 | 16.69 | 16.76 | 15.63 | 62,800 |
Oct 11, 2023 | 16.88 | 16.92 | 16.85 | 16.90 | 15.76 | 191,300 |
Oct 10, 2023 | 16.83 | 16.96 | 16.77 | 16.87 | 15.73 | 127,700 |
Oct 9, 2023 | 16.69 | 16.83 | 16.64 | 16.80 | 15.67 | 134,300 |
Oct 6, 2023 | 16.54 | 16.77 | 16.43 | 16.75 | 15.62 | 245,000 |
Oct 5, 2023 | 16.62 | 16.65 | 16.53 | 16.60 | 15.48 | 91,300 |
Oct 4, 2023 | 16.49 | 16.63 | 16.40 | 16.63 | 15.51 | 145,900 |
Oct 3, 2023 | 16.56 | 16.65 | 16.45 | 16.48 | 15.37 | 127,500 |
Oct 2, 2023 | 16.59 | 16.70 | 16.59 | 16.65 | 15.53 | 292,100 |
Sep 29, 2023 | 16.81 | 16.85 | 16.64 | 16.64 | 15.52 | 107,300 |
Sep 28, 2023 | 16.47 | 16.70 | 16.45 | 16.69 | 15.56 | 171,600 |
Sep 27, 2023 | 16.66 | 16.68 | 16.47 | 16.49 | 15.38 | 218,400 |
Sep 26, 2023 | 16.78 | 16.79 | 16.60 | 16.62 | 15.50 | 211,900 |
Sep 25, 2023 | 16.86 | 16.90 | 16.83 | 16.87 | 15.73 | 121,000 |
Sep 22, 2023 | 16.86 | 16.99 | 16.86 | 16.90 | 15.76 | 152,400 |
Sep 21, 2023 | 17.00 | 17.04 | 16.84 | 16.84 | 15.70 | 271,600 |
Sep 20, 2023 | 17.21 | 17.26 | 17.14 | 17.14 | 15.98 | 107,300 |
Sep 19, 2023 | 17.23 | 17.25 | 17.12 | 17.22 | 16.06 | 71,900 |
Sep 18, 2023 | 17.18 | 17.28 | 17.18 | 17.26 | 16.10 | 48,600 |
Sep 15, 2023 | 17.26 | 17.29 | 17.22 | 17.22 | 16.06 | 126,100 |
Sep 14, 2023 | 17.28 | 17.35 | 17.21 | 17.34 | 16.17 | 157,300 |
Sep 13, 2023 | 17.14 | 17.25 | 17.14 | 17.22 | 16.06 | 221,900 |
Sep 12, 2023 | 17.28 | 17.32 | 17.21 | 17.24 | 16.08 | 83,700 |
Sep 11, 2023 | 17.30 | 17.34 | 17.29 | 17.33 | 16.16 | 171,400 |
Sep 8, 2023 | 17.19 | 17.34 | 17.19 | 17.22 | 16.06 | 89,800 |
Sep 7, 2023 | 17.28 | 17.30 | 17.16 | 17.19 | 16.03 | 180,300 |
Sep 6, 2023 | 17.58 | 17.60 | 17.32 | 17.36 | 16.19 | 112,000 |
Sep 5, 2023 | 17.69 | 17.70 | 17.61 | 17.62 | 16.43 | 184,500 |
Sep 1, 2023 | 17.66 | 17.84 | 17.62 | 17.67 | 16.48 | 203,300 |
Aug 31, 2023 | 17.54 | 17.68 | 17.54 | 17.63 | 16.44 | 232,600 |
Aug 30, 2023 | 17.43 | 17.58 | 17.43 | 17.57 | 16.38 | 165,700 |
Aug 29, 2023 | 17.20 | 17.44 | 17.19 | 17.43 | 16.25 | 76,100 |
Aug 28, 2023 | 17.11 | 17.20 | 17.11 | 17.19 | 16.03 | 221,600 |
Aug 25, 2023 | 16.99 | 17.12 | 16.91 | 17.06 | 15.91 | 129,800 |
Aug 24, 2023 | 17.26 | 17.30 | 16.96 | 16.96 | 15.82 | 164,100 |
Aug 23, 2023 | 17.01 | 17.24 | 17.01 | 17.19 | 16.03 | 143,600 |
Aug 22, 2023 | 17.12 | 17.12 | 17.02 | 17.02 | 15.87 | 242,300 |
Aug 21, 2023 | 17.02 | 17.10 | 16.93 | 17.08 | 15.93 | 69,200 |
Aug 18, 2023 | 16.93 | 17.03 | 16.83 | 16.96 | 15.82 | 115,800 |
Aug 17, 2023 | 0.05 Dividend | |||||
Aug 17, 2023 | 17.19 | 17.22 | 16.96 | 16.96 | 15.82 | 308,700 |
Aug 16, 2023 | 17.23 | 17.34 | 17.18 | 17.20 | 15.99 | 87,700 |
Aug 15, 2023 | 17.35 | 17.39 | 17.24 | 17.26 | 16.05 | 100,800 |
Aug 14, 2023 | 17.34 | 17.48 | 17.34 | 17.44 | 16.22 | 187,500 |
Aug 11, 2023 | 17.38 | 17.45 | 17.35 | 17.40 | 16.18 | 171,300 |
Aug 10, 2023 | 17.46 | 17.55 | 17.41 | 17.41 | 16.19 | 149,700 |
Aug 9, 2023 | 17.44 | 17.51 | 17.37 | 17.39 | 16.17 | 191,500 |
Aug 8, 2023 | 17.44 | 17.50 | 17.35 | 17.49 | 16.26 | 119,900 |
Aug 7, 2023 | 17.42 | 17.50 | 17.42 | 17.49 | 16.26 | 94,500 |
Aug 4, 2023 | 17.49 | 17.52 | 17.35 | 17.39 | 16.17 | 178,100 |
Aug 3, 2023 | 17.36 | 17.42 | 17.32 | 17.38 | 16.16 | 155,200 |
Aug 2, 2023 | 17.59 | 17.59 | 17.44 | 17.47 | 16.24 | 158,900 |
Aug 1, 2023 | 17.65 | 17.69 | 17.64 | 17.68 | 16.44 | 118,900 |
Jul 31, 2023 | 17.63 | 17.71 | 17.62 | 17.70 | 16.46 | 184,000 |
Jul 28, 2023 | 17.42 | 17.61 | 17.38 | 17.59 | 16.36 | 244,300 |
Jul 27, 2023 | 17.44 | 17.54 | 17.35 | 17.41 | 16.19 | 279,900 |
Jul 26, 2023 | 17.36 | 17.43 | 17.34 | 17.40 | 16.18 | 156,300 |
Jul 25, 2023 | 17.32 | 17.43 | 17.31 | 17.40 | 16.18 | 133,300 |
Jul 24, 2023 | 17.30 | 17.39 | 17.29 | 17.36 | 16.14 | 164,300 |
Jul 21, 2023 | 17.35 | 17.37 | 17.28 | 17.30 | 16.09 | 124,900 |
Jul 20, 2023 | 17.34 | 17.39 | 17.26 | 17.28 | 16.07 | 232,700 |
Jul 19, 2023 | 17.38 | 17.48 | 17.37 | 17.39 | 16.17 | 122,700 |
Jul 18, 2023 | 17.20 | 17.34 | 17.18 | 17.31 | 16.09 | 179,000 |
Jul 17, 2023 | 17.12 | 17.20 | 17.10 | 17.18 | 15.97 | 129,000 |
Jul 14, 2023 | 17.07 | 17.15 | 17.07 | 17.08 | 15.88 | 127,700 |
Jul 13, 2023 | 17.02 | 17.08 | 16.98 | 17.02 | 15.83 | 120,000 |
Jul 12, 2023 | 16.94 | 17.03 | 16.90 | 16.94 | 15.75 | 103,300 |
Jul 11, 2023 | 16.73 | 16.88 | 16.72 | 16.80 | 15.62 | 127,100 |
Jul 10, 2023 | 16.78 | 16.87 | 16.72 | 16.78 | 15.60 | 132,700 |
Jul 7, 2023 | 16.75 | 16.91 | 16.72 | 16.73 | 15.56 | 174,700 |
Jul 6, 2023 | 16.77 | 16.85 | 16.70 | 16.79 | 15.61 | 122,800 |
Jul 5, 2023 | 16.80 | 16.91 | 16.80 | 16.91 | 15.72 | 110,500 |
Jul 3, 2023 | 16.81 | 16.92 | 16.80 | 16.92 | 15.73 | 61,900 |
Jun 30, 2023 | 16.72 | 16.87 | 16.61 | 16.81 | 15.63 | 83,900 |
Jun 29, 2023 | 16.58 | 16.64 | 16.57 | 16.61 | 15.44 | 57,700 |
Jun 28, 2023 | 16.55 | 16.60 | 16.44 | 16.55 | 15.39 | 98,600 |
Jun 27, 2023 | 16.37 | 16.56 | 16.37 | 16.55 | 15.39 | 97,800 |
Jun 26, 2023 | 16.38 | 16.53 | 16.34 | 16.34 | 15.19 | 109,400 |
Jun 23, 2023 | 16.43 | 16.52 | 16.41 | 16.41 | 15.26 | 140,800 |
Jun 22, 2023 | 16.47 | 16.60 | 16.46 | 16.57 | 15.41 | 215,900 |
Jun 21, 2023 | 16.49 | 16.56 | 16.48 | 16.52 | 15.36 | 106,200 |
Jun 20, 2023 | 16.60 | 16.62 | 16.51 | 16.56 | 15.40 | 129,000 |
Jun 16, 2023 | 16.75 | 16.75 | 16.62 | 16.62 | 15.45 | 72,300 |
Jun 15, 2023 | 16.37 | 16.68 | 16.37 | 16.64 | 15.47 | 99,500 |
Jun 14, 2023 | 16.48 | 16.50 | 16.33 | 16.42 | 15.27 | 135,500 |
Jun 13, 2023 | 16.39 | 16.45 | 16.35 | 16.44 | 15.29 | 114,400 |
Jun 12, 2023 | 16.20 | 16.35 | 16.20 | 16.30 | 15.16 | 96,000 |
Jun 9, 2023 | 16.16 | 16.26 | 16.13 | 16.19 | 15.05 | 124,700 |
Jun 8, 2023 | 16.05 | 16.15 | 16.05 | 16.15 | 15.02 | 91,600 |
Jun 7, 2023 | 16.18 | 16.23 | 16.05 | 16.07 | 14.94 | 113,700 |
Jun 6, 2023 | 16.17 | 16.20 | 16.11 | 16.17 | 15.03 | 74,100 |
Jun 5, 2023 | 16.18 | 16.24 | 16.11 | 16.12 | 14.99 | 97,900 |
Jun 2, 2023 | 16.06 | 16.23 | 16.02 | 16.15 | 15.02 | 103,300 |
Jun 1, 2023 | 15.85 | 16.02 | 15.77 | 15.92 | 14.80 | 164,300 |
May 31, 2023 | 15.84 | 15.86 | 15.67 | 15.76 | 14.65 | 144,700 |
May 30, 2023 | 15.90 | 15.98 | 15.82 | 15.85 | 14.74 | 129,800 |
May 26, 2023 | 15.65 | 15.88 | 15.65 | 15.83 | 14.72 | 87,000 |
May 25, 2023 | 15.64 | 15.91 | 15.48 | 15.64 | 14.54 | 217,900 |
May 24, 2023 | 15.52 | 15.52 | 15.41 | 15.43 | 14.35 | 114,800 |
May 23, 2023 | 15.74 | 15.80 | 15.58 | 15.59 | 14.50 | 170,800 |
May 22, 2023 | 15.81 | 15.92 | 15.81 | 15.82 | 14.71 | 96,800 |
May 19, 2023 | 15.95 | 15.95 | 15.82 | 15.85 | 14.74 | 113,200 |
May 18, 2023 | 15.72 | 15.89 | 15.70 | 15.88 | 14.77 | 236,100 |
May 17, 2023 | 0.05 Dividend | |||||
May 17, 2023 | 15.54 | 15.75 | 15.53 | 15.72 | 14.62 | 98,400 |
May 16, 2023 | 15.60 | 15.68 | 15.55 | 15.55 | 14.41 | 117,300 |
May 15, 2023 | 15.54 | 15.69 | 15.54 | 15.64 | 14.50 | 143,800 |
May 12, 2023 | 15.61 | 15.68 | 15.50 | 15.56 | 14.42 | 144,200 |
May 11, 2023 | 15.54 | 15.61 | 15.53 | 15.58 | 14.44 | 84,500 |
May 10, 2023 | 15.59 | 15.68 | 15.49 | 15.61 | 14.47 | 223,800 |
May 9, 2023 | 15.52 | 15.57 | 15.50 | 15.54 | 14.40 | 84,700 |
May 8, 2023 | 15.59 | 15.61 | 15.54 | 15.57 | 14.43 | 132,700 |
May 5, 2023 | 15.42 | 15.62 | 15.42 | 15.59 | 14.45 | 97,000 |
May 4, 2023 | 15.39 | 15.44 | 15.30 | 15.35 | 14.23 | 144,700 |
May 3, 2023 | 15.57 | 15.69 | 15.50 | 15.50 | 14.37 | 116,700 |
May 2, 2023 | 15.71 | 15.71 | 15.50 | 15.60 | 14.46 | 120,300 |
May 1, 2023 | 15.76 | 15.83 | 15.75 | 15.75 | 14.60 | 116,300 |
Apr 28, 2023 | 15.58 | 15.78 | 15.57 | 15.74 | 14.59 | 108,700 |
Apr 27, 2023 | 15.40 | 15.68 | 15.40 | 15.64 | 14.50 | 119,500 |
Apr 26, 2023 | 15.42 | 15.49 | 15.32 | 15.35 | 14.23 | 117,600 |
Related Tickers
PEO Adams Natural Resources Fund, Inc.
23.63
+0.42%
GAM General American Investors Company, Inc.
45.41
-0.07%
CET Central Securities Corporation
40.71
-0.39%
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.02
-2.48%
GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
15.63
-0.13%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.37
-0.09%
CII BlackRock Enhanced Capital and Income Fund, Inc.
18.43
-0.65%
ASG Liberty All-Star Growth Fund, Inc.
5.09
-0.97%
UTF Cohen & Steers Infrastructure Fund, Inc
23.28
+0.43%
TY Tri-Continental Corporation
29.46
-1.01%