Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
17 Jan, 2025 20.86 20.98 20.78 20.94 644.53 Thousand
16 Jan, 2025 20.68 20.75 20.59 20.7 261.6 Thousand
15 Jan, 2025 20.5 20.67 20.5 20.62 260.25 Thousand
14 Jan, 2025 20.49 20.58 20.22 20.26 383.51 Thousand
13 Jan, 2025 20.2 20.39 20.19 20.39 530.7 Thousand
10 Jan, 2025 20.32 20.46 20.16 20.22 451 Thousand
08 Jan, 2025 20.42 20.48 20.35 20.46 409.5 Thousand
07 Jan, 2025 20.64 20.71 20.44 20.49 430.9 Thousand
06 Jan, 2025 20.51 20.77 20.51 20.57 271.2 Thousand
03 Jan, 2025 20.4 20.48 20.31 20.46 209.24 Thousand