Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
16 Jun, 2025 20.88 20.95 20.72 20.83 42.79 Thousand
13 Jun, 2025 20.79 20.87 20.66 20.72 259.35 Thousand
12 Jun, 2025 20.91 21.03 20.81 20.85 430.14 Thousand
11 Jun, 2025 20.98 20.99 20.8 20.85 301.3 Thousand
10 Jun, 2025 20.98 21.05 20.88 20.94 307.43 Thousand
09 Jun, 2025 20.92 21.22 20.88 20.88 633.8 Thousand
06 Jun, 2025 20.66 20.79 20.63 20.78 228.32 Thousand
05 Jun, 2025 20.64 20.68 20.5 20.59 283.68 Thousand
04 Jun, 2025 20.53 20.69 20.53 20.56 195.34 Thousand
03 Jun, 2025 20.6 20.69 20.51 20.56 197.34 Thousand