Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 20.53 20.64 20.53 20.63 15.39 Thousand
03 Jun, 2025 20.6 20.64 20.55 20.59 21.08 Thousand
02 Jun, 2025 20.34 20.5 20.34 20.47 18 Thousand
30 May, 2025 20.56 20.61 20.32 20.44 316.93 Thousand
29 May, 2025 20.55 20.55 20.37 20.47 259.1 Thousand
28 May, 2025 20.4 20.45 20.25 20.29 106.9 Thousand
27 May, 2025 20.39 20.4 20.2 20.4 168.23 Thousand
23 May, 2025 20.04 20.12 19.91 20.08 204.8 Thousand
22 May, 2025 20.14 20.26 20.05 20.14 153.2 Thousand
21 May, 2025 20.3 20.41 20.06 20.16 157.4 Thousand