Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2025 20.4 20.48 20.31 20.46 209.22 Thousand
02 Jan, 2025 20.4 20.4 20.13 20.26 327.12 Thousand
31 Dec, 2024 20.36 20.4 20.2 20.2 219.62 Thousand
30 Dec, 2024 20.22 20.36 20.16 20.3 205.01 Thousand
27 Dec, 2024 20.61 20.65 20.31 20.5 273.6 Thousand
26 Dec, 2024 20.68 20.72 20.59 20.68 202.5 Thousand
24 Dec, 2024 20.43 20.7 20.33 20.64 179.3 Thousand
23 Dec, 2024 20.51 20.63 20.38 20.48 471.37 Thousand
20 Dec, 2024 20.02 20.46 19.98 20.28 249.77 Thousand
19 Dec, 2024 20.27 20.29 20.02 20.04 309.7 Thousand