Adams Diversified Equity Fund Inc.のデータ

Adams Diversified Equity Fund Inc.の基本情報

名前 Adams Diversified Equity Fund Inc.
ティッカー ADX
United States
上場年 nan
セクター nan

Adams Diversified Equity Fund Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.17 18.01 18.1 18.07 127000.0 18.07
2021-02-12 18.07 17.95 17.97 18.04 120800.0 18.04
2021-02-11 18.09 17.93 18.03 17.97 142900.0 17.97
2021-02-10 18.18 17.96 18.18 17.98 207500.0 17.93
2021-02-09 18.11 18.01 18.01 18.07 269500.0 18.02
2021-02-08 18.02 17.95 17.98 17.98 156400.0 17.93
2021-02-05 17.99 17.84 17.84 17.94 244400.0 17.89
2021-02-04 17.87 17.61 17.63 17.8 216200.0 17.75
2021-02-03 17.77 17.6 17.69 17.68 142800.0 17.63
2021-02-02 17.71 17.54 17.55 17.61 168600.0 17.56
2021-02-01 17.43 17.19 17.24 17.38 141000.0 17.33
2021-01-29 17.39 17.03 17.37 17.14 227400.0 17.09
2021-01-28 17.54 17.3 17.3 17.43 318700.0 17.38
2021-01-27 17.56 17.23 17.54 17.23 341300.0 17.18
2021-01-26 17.8 17.7 17.78 17.71 145100.0 17.66
2021-01-25 17.75 17.55 17.68 17.72 201000.0 17.67
2021-01-22 17.78 17.6 17.6 17.7 155400.0 17.65
2021-01-21 17.85 17.69 17.81 17.74 130200.0 17.69
2021-01-20 17.84 17.63 17.64 17.81 109000.0 17.76
2021-01-19 17.6 17.42 17.46 17.55 191700.0 17.5
2021-01-15 17.48 17.35 17.39 17.4 171100.0 17.35
2021-01-14 17.64 17.46 17.63 17.48 418200.0 17.43
2021-01-13 17.6 17.39 17.39 17.58 357300.0 17.53
2021-01-12 17.46 17.35 17.4 17.42 193200.0 17.37
2021-01-11 17.45 17.21 17.32 17.4 245800.0 17.35
2021-01-08 17.47 17.34 17.41 17.44 271900.0 17.39
2021-01-07 17.45 17.11 17.11 17.37 360800.0 17.32
2021-01-06 17.26 16.99 17.04 17.08 376400.0 17.03
2021-01-05 17.16 16.96 16.96 17.04 356900.0 16.99
2021-01-04 17.34 16.83 17.34 17.03 439500.0 16.98
2020-12-31 17.3 17.18 17.24 17.29 171100.0 17.24
2020-12-30 17.27 17.17 17.18 17.21 192600.0 17.16
2020-12-29 17.35 17.16 17.25 17.18 258900.0 17.13
2020-12-28 17.26 17.13 17.13 17.2 240600.0 17.15
2020-12-24 17.14 17.02 17.12 17.11 124100.0 17.06
2020-12-23 17.18 17.08 17.13 17.11 131600.0 17.06
2020-12-22 17.09 17.0 17.08 17.06 96300.0 17.01
2020-12-21 17.1 16.84 16.94 17.06 96500.0 17.01
2020-12-18 17.2 16.99 17.19 17.13 120400.0 17.08
2020-12-17 17.24 17.18 17.19 17.22 118600.0 17.17
2020-12-16 17.17 17.07 17.08 17.16 205100.0 17.11
2020-12-15 17.09 16.95 17.03 17.04 161600.0 16.99
2020-12-14 17.11 16.94 17.02 16.94 136600.0 16.89
2020-12-11 16.99 16.86 16.93 16.94 116100.0 16.89
2020-12-10 17.06 16.93 17.02 17.02 117800.0 16.97
2020-12-09 17.22 17.01 17.19 17.09 340500.0 17.04
2020-12-08 17.19 17.04 17.06 17.14 204000.0 17.09
2020-12-07 17.15 17.07 17.15 17.09 150700.0 17.04
2020-12-04 17.12 17.03 17.03 17.12 104600.0 17.07
2020-12-03 17.06 16.93 16.99 17.0 198800.0 16.95
2020-12-02 16.98 16.89 16.91 16.96 118400.0 16.91
2020-12-01 17.0 16.79 16.81 16.92 184000.0 16.87
2020-11-30 16.77 16.57 16.75 16.68 165600.0 16.63
2020-11-27 16.85 16.77 16.85 16.81 75200.0 16.76
2020-11-25 16.82 16.74 16.82 16.74 116000.0 16.69
2020-11-24 16.85 16.56 16.62 16.81 443500.0 16.76
2020-11-23 16.66 16.47 16.61 16.55 157000.0 16.5
2020-11-20 16.66 16.53 16.66 16.55 337000.0 16.5
2020-11-19 17.5 17.28 17.41 17.5 162100.0 17.38
2020-11-18 17.61 17.38 17.57 17.41 350300.0 17.29
2020-11-17 17.55 17.36 17.43 17.51 275400.0 17.39
2020-11-16 17.57 17.38 17.47 17.54 259800.0 17.42
2020-11-13 17.5 17.05 17.23 17.29 192300.0 17.17
2020-11-12 17.18 16.93 17.11 17.01 177100.0 16.89
2020-11-11 17.17 17.02 17.08 17.09 204200.0 16.97
2020-11-10 17.04 16.77 17.03 17.01 275600.0 16.89
2020-11-09 17.74 17.06 17.62 17.12 313900.0 17.0
2020-11-06 16.88 16.7 16.84 16.85 126800.0 16.74
2020-11-05 16.86 16.68 16.69 16.79 287900.0 16.68
2020-11-04 16.56 16.16 16.22 16.43 190500.0 16.32
2020-11-03 16.08 15.82 15.82 16.03 139900.0 15.92
2020-11-02 15.84 15.64 15.7 15.67 135000.0 15.56
2020-10-30 15.79 15.48 15.71 15.56 165200.0 15.45
2020-10-29 15.91 15.62 15.66 15.8 185100.0 15.69
2020-10-28 16.0 15.63 15.91 15.63 265700.0 15.52
2020-10-27 16.32 16.18 16.26 16.18 94400.0 16.07
2020-10-26 16.5 16.12 16.45 16.27 178800.0 16.16
2020-10-23 16.65 16.51 16.62 16.56 124400.0 16.45
2020-10-22 16.62 16.42 16.54 16.6 115800.0 16.49
2020-10-21 16.68 16.56 16.6 16.57 117200.0 16.46
2020-10-20 16.68 16.52 16.6 16.64 121200.0 16.53
2020-10-19 16.86 16.47 16.79 16.49 252200.0 16.38
2020-10-16 16.9 16.74 16.8 16.74 128200.0 16.63
2020-10-15 16.75 16.56 16.6 16.73 86000.0 16.62
2020-10-14 16.94 16.66 16.86 16.72 125300.0 16.61
2020-10-13 16.97 16.76 16.9 16.82 159500.0 16.71
2020-10-12 16.99 16.74 16.75 16.91 191800.0 16.8
2020-10-09 16.71 16.61 16.69 16.63 212400.0 16.52
2020-10-08 16.63 16.51 16.56 16.57 196500.0 16.46
2020-10-07 16.52 16.34 16.34 16.5 351600.0 16.39
2020-10-06 16.51 16.18 16.4 16.22 262100.0 16.11
2020-10-05 16.38 16.13 16.21 16.37 291600.0 16.26
2020-10-02 16.21 15.97 15.97 16.15 165600.0 16.04
2020-10-01 16.37 16.2 16.37 16.27 391100.0 16.16
2020-09-30 16.34 16.06 16.06 16.21 157200.0 16.1
2020-09-29 16.13 16.0 16.13 16.06 118900.0 15.95
2020-09-28 16.15 16.04 16.09 16.09 218100.0 15.98
2020-09-25 15.9 15.53 15.6 15.87 130300.0 15.76
2020-09-24 15.77 15.48 15.57 15.63 189200.0 15.52
2020-09-23 16.05 15.62 16.0 15.64 224400.0 15.53
2020-09-22 16.02 15.78 15.89 16.01 384700.0 15.9
2020-09-21 15.82 15.5 15.73 15.81 250100.0 15.7
2020-09-18 16.19 15.85 16.19 15.99 80200.0 15.88
2020-09-17 16.16 15.97 16.02 16.13 136500.0 16.02
2020-09-16 16.42 16.26 16.34 16.27 108700.0 16.16
2020-09-15 16.41 16.27 16.33 16.29 215600.0 16.18
2020-09-14 16.29 16.12 16.12 16.2 108100.0 16.09
2020-09-11 16.18 15.9 16.13 16.01 258200.0 15.9
2020-09-10 16.46 16.03 16.43 16.05 160900.0 15.94
2020-09-09 16.39 16.14 16.2 16.3 160400.0 16.19
2020-09-08 16.19 15.98 16.13 15.99 165500.0 15.88
2020-09-04 16.67 16.05 16.61 16.44 385500.0 16.33
2020-09-03 17.2 16.49 17.13 16.59 510400.0 16.48
2020-09-02 17.26 17.01 17.1 17.21 239900.0 17.09
2020-09-01 16.99 16.82 16.92 16.99 268100.0 16.87
2020-08-31 16.88 16.82 16.85 16.86 139500.0 16.75
2020-08-28 16.84 16.73 16.81 16.84 132100.0 16.73
2020-08-27 16.8 16.63 16.73 16.76 192600.0 16.65
2020-08-26 16.68 16.51 16.52 16.65 168600.0 16.54
2020-08-25 16.51 16.4 16.49 16.5 387200.0 16.39
2020-08-24 16.47 16.39 16.41 16.45 154100.0 16.34
2020-08-21 16.37 16.24 16.32 16.37 178700.0 16.26
2020-08-20 16.34 16.18 16.18 16.31 150900.0 16.2
2020-08-19 16.37 16.2 16.3 16.23 331600.0 16.12
2020-08-18 16.35 16.22 16.32 16.32 188900.0 16.21
2020-08-17 16.32 16.27 16.29 16.29 156300.0 16.18
2020-08-14 16.3 16.23 16.27 16.26 177600.0 16.1
2020-08-13 16.36 16.25 16.34 16.29 154000.0 16.13
2020-08-12 16.34 16.25 16.27 16.34 155200.0 16.18
2020-08-11 16.34 16.12 16.26 16.15 227200.0 15.99
2020-08-10 16.26 16.08 16.1 16.26 134300.0 16.1
2020-08-07 16.12 16.02 16.06 16.12 146800.0 15.96
2020-08-06 16.09 15.94 16.0 16.09 175200.0 15.93
2020-08-05 16.01 15.91 15.91 16.01 136700.0 15.85
2020-08-04 15.87 15.78 15.84 15.86 132800.0 15.7
2020-08-03 15.85 15.75 15.77 15.84 174000.0 15.68
2020-07-31 15.73 15.58 15.73 15.68 247800.0 15.53
2020-07-30 15.7 15.47 15.61 15.68 154500.0 15.53
2020-07-29 15.74 15.6 15.6 15.72 130900.0 15.57
2020-07-28 15.64 15.52 15.57 15.57 137600.0 15.42
2020-07-27 15.61 15.47 15.51 15.58 136400.0 15.43
2020-07-24 15.55 15.43 15.5 15.5 123100.0 15.35
2020-07-23 15.79 15.53 15.72 15.62 319000.0 15.47
2020-07-22 15.81 15.7 15.75 15.78 163900.0 15.62
2020-07-21 15.78 15.7 15.73 15.73 185500.0 15.58
2020-07-20 15.68 15.48 15.51 15.64 187700.0 15.49
2020-07-17 15.59 15.49 15.58 15.57 138000.0 15.42
2020-07-16 15.55 15.41 15.49 15.54 157400.0 15.39
2020-07-15 15.62 15.45 15.56 15.53 158500.0 15.38
2020-07-14 15.45 15.1 15.17 15.44 225800.0 15.29
2020-07-13 15.58 15.21 15.4 15.21 197700.0 15.06
2020-07-10 15.38 15.15 15.18 15.35 152000.0 15.2
2020-07-09 15.35 15.05 15.33 15.23 163000.0 15.08
2020-07-08 15.36 15.18 15.21 15.34 180000.0 15.19
2020-07-07 15.34 15.19 15.25 15.25 200500.0 15.1
2020-07-06 15.35 15.21 15.35 15.29 225600.0 15.14
2020-07-02 15.22 15.05 15.15 15.17 150300.0 15.02
2020-07-01 15.04 14.94 14.97 15.0 109100.0 14.85
2020-06-30 14.93 14.66 14.66 14.91 142200.0 14.76
2020-06-29 14.68 14.44 14.58 14.67 137000.0 14.53
2020-06-26 14.81 14.5 14.8 14.53 133500.0 14.39
2020-06-25 14.85 14.58 14.7 14.84 132000.0 14.69
2020-06-24 15.06 14.63 15.05 14.75 219900.0 14.61
2020-06-23 15.18 15.11 15.15 15.13 145500.0 14.98
2020-06-22 15.04 14.86 14.98 15.03 113600.0 14.88
2020-06-19 15.14 14.87 15.05 14.95 202300.0 14.8
2020-06-18 15.03 14.85 14.89 14.95 205400.0 14.8
2020-06-17 15.11 14.99 15.08 14.99 177500.0 14.84
2020-06-16 15.19 14.92 15.06 14.98 125100.0 14.83
2020-06-15 14.85 14.27 14.44 14.76 171900.0 14.61
2020-06-12 14.99 14.51 14.93 14.75 142600.0 14.61
2020-06-11 15.22 14.54 15.22 14.58 346600.0 14.44
2020-06-10 15.58 15.36 15.58 15.45 165800.0 15.3
2020-06-09 15.56 15.42 15.45 15.48 149700.0 15.33
2020-06-08 15.59 15.41 15.41 15.58 258400.0 15.43
2020-06-05 15.46 15.27 15.27 15.36 253800.0 15.21
2020-06-04 15.15 15.0 15.05 15.05 71600.0 14.9
2020-06-03 15.14 14.97 14.98 15.13 243800.0 14.98
2020-06-02 14.91 14.8 14.91 14.89 146200.0 14.74
2020-06-01 14.87 14.68 14.78 14.82 212300.0 14.67
2020-05-29 14.76 14.57 14.69 14.74 169200.0 14.6
2020-05-28 14.88 14.65 14.7 14.68 206200.0 14.54
2020-05-27 14.68 14.4 14.61 14.66 172600.0 14.52
2020-05-26 14.63 14.51 14.54 14.52 265700.0 14.38
2020-05-22 14.33 14.19 14.33 14.31 130300.0 14.17
2020-05-21 14.47 14.24 14.36 14.28 154600.0 14.14
2020-05-20 14.48 14.25 14.27 14.4 284100.0 14.26
2020-05-19 14.36 14.2 14.24 14.22 211500.0 14.08
2020-05-18 14.36 14.13 14.24 14.32 245700.0 14.18
2020-05-15 13.87 13.7 13.79 13.87 128500.0 13.73
2020-05-14 13.86 13.45 13.66 13.86 325700.0 13.67
2020-05-13 14.06 13.59 13.96 13.7 264900.0 13.52
2020-05-12 14.41 14.02 14.41 14.04 179200.0 13.85
2020-05-11 14.32 14.12 14.17 14.3 243700.0 14.11
2020-05-08 14.25 14.02 14.17 14.24 146100.0 14.05
2020-05-07 14.07 13.94 14.02 14.02 262000.0 13.83
2020-05-06 14.02 13.81 14.02 13.82 217900.0 13.63
2020-05-05 14.04 13.89 13.9 13.92 288900.0 13.73
2020-05-04 13.81 13.63 13.77 13.81 179100.0 13.63
2020-05-01 13.99 13.71 13.99 13.82 223200.0 13.63
2020-04-30 14.31 14.07 14.29 14.17 242400.0 13.98
2020-04-29 14.42 14.16 14.26 14.34 375900.0 14.15
2020-04-28 14.29 13.91 14.15 13.96 443200.0 13.77
2020-04-27 14.08 13.9 13.91 14.07 219100.0 13.88
2020-04-24 13.89 13.69 13.76 13.88 174100.0 13.69
2020-04-23 13.91 13.71 13.83 13.72 525400.0 13.54
2020-04-22 13.77 13.62 13.63 13.69 318300.0 13.51
2020-04-21 13.56 13.31 13.34 13.46 290800.0 13.28
2020-04-20 13.94 13.4 13.47 13.81 351400.0 13.63
2020-04-17 14.05 13.84 14.0 14.04 395600.0 13.85
2020-04-16 13.72 13.5 13.68 13.71 145400.0 13.53
2020-04-15 13.61 13.37 13.52 13.61 310200.0 13.43
2020-04-14 13.79 13.5 13.5 13.78 460700.0 13.6
2020-04-13 13.45 13.13 13.45 13.31 398800.0 13.13
2020-04-09 13.82 13.5 13.51 13.57 364800.0 13.39
2020-04-08 13.41 12.89 12.95 13.37 454200.0 13.19
2020-04-07 13.34 12.89 13.1 12.9 561100.0 12.73
2020-04-06 12.75 12.25 12.25 12.7 614600.0 12.53
2020-04-03 12.22 11.77 12.1 11.92 698700.0 11.76
2020-04-02 12.21 11.84 11.89 12.19 460800.0 12.03
2020-04-01 12.2 11.73 12.18 11.9 464200.0 11.74
2020-03-31 12.87 12.54 12.73 12.59 712800.0 12.42
2020-03-30 12.72 12.28 12.29 12.72 533700.0 12.55
2020-03-27 12.61 12.24 12.56 12.4 836500.0 12.23
2020-03-26 12.74 11.96 11.97 12.7 722200.0 12.53
2020-03-25 12.42 11.43 11.43 12.0 847100.0 11.84
2020-03-24 11.47 10.78 10.92 11.39 661700.0 11.24
2020-03-23 10.81 10.16 10.8 10.43 1344500.0 10.29
2020-03-20 11.77 11.05 11.42 11.1 799700.0 10.95
2020-03-19 11.61 10.77 10.93 11.42 736800.0 11.27
2020-03-18 11.75 10.82 11.42 11.07 858100.0 10.92
2020-03-17 12.23 11.52 11.79 12.2 461900.0 12.04
2020-03-16 12.25 11.55 11.65 11.71 640100.0 11.55
2020-03-13 12.84 11.89 12.38 12.84 907100.0 12.67
2020-03-12 12.52 11.83 12.38 11.84 1131800.0 11.68
2020-03-11 13.82 13.09 13.7 13.23 871900.0 13.05
2020-03-10 13.99 13.4 13.79 13.99 603900.0 13.8
2020-03-09 13.84 13.31 13.47 13.41 501000.0 13.23
2020-03-06 14.49 14.15 14.32 14.46 429800.0 14.27
2020-03-05 14.94 14.58 14.81 14.67 526200.0 14.47
2020-03-04 15.15 14.8 14.8 15.13 660400.0 14.93
2020-03-03 15.39 14.46 15.0 14.61 893500.0 14.41
2020-03-02 15.02 14.31 14.42 15.0 704500.0 14.8
2020-02-28 14.47 13.85 14.45 14.38 1435100.0 14.19
2020-02-27 15.22 14.47 15.16 14.73 803800.0 14.53
2020-02-26 15.68 15.36 15.42 15.44 525200.0 15.23
2020-02-25 16.04 15.4 16.02 15.48 706800.0 15.27
2020-02-24 16.09 15.9 16.08 16.04 827600.0 15.83
2020-02-21 16.51 16.43 16.49 16.43 323800.0 16.21
2020-02-20 16.65 16.48 16.6 16.54 219200.0 16.32
2020-02-19 16.63 16.57 16.58 16.6 96400.0 16.38
2020-02-18 16.57 16.48 16.5 16.53 126600.0 16.31