The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP LEVELS
REGISTRATION
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
ADX
08 Aug 25 16:17
LAST:
21.69
CHANGE:
0.05
OPEN:
21.65
HIGH:
21.74
ASK:
14.49
VOLUME:
137.9K
CHG(%):
0.23
PREV:
21.64
LOW:
21.63
BID:
12.89
OPEN INT:
0
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
Open Interest
08 Aug 25
21.65
21.75
21.63
21.69
137.9K
0
07 Aug 25
21.61
21.65
21.50
21.64
271.8K
0
06 Aug 25
21.44
21.53
21.37
21.45
143.7K
0
05 Aug 25
21.50
21.55
21.33
21.41
162.5K
0
04 Aug 25
21.25
21.47
21.25
21.47
214.6K
0
01 Aug 25
21.43
21.48
21.11
21.15
303.9K
0
31 Jul 25
21.83
21.84
21.55
21.60
214.3K
0
30 Jul 25
21.63
21.66
21.48
21.57
213.9K
0
29 Jul 25
21.83
21.83
21.63
21.63
237.5K
0
28 Jul 25
21.76
21.90
21.74
21.82
329.3K
0
COMPANY PROFILE
NYSE, ADX - Adams Diversified Equity Fund
No business description found.
FUNDAMENTALS
Sector:
Finance
Industry:
Closed-End Fund - Debt
P/E Ratio:
4.7143
PEG Ratio:
N/A
EPS:
4.62
DivYield:
N/A
PtB:
0.9618
PtS:
50.53
EBITDA:
N/A
Shares:
117.57M
Market Cap:
2.55B
52wk range:
16.50 - 22.63
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 02, 1990
Purchase Intraday History
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
MEMBER LOGIN
Email/Username:
Password:
Remember Me
Login
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
216.73.216.229
United States
GLOBAL INDICES
Code
Last
Change
COMP
21,450
207
1.0
DJI
44,176
0
0.0
SP500
6,389
0
0.0
DAX
24,163
0
0.0
FTSE
7,488
-5
0.1
NI225
21,848
12
0.1
CAC40
5,354
41
0.8
GLD
1,783
0
0.0
BDI
1,200
49
4.3
HSI
24,859
0
0.0