Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2024 20.89 20.95 20.35 20.37 224.7 Thousand
05 Sep, 2024 20.88 20.99 20.78 20.88 158.1 Thousand
04 Sep, 2024 20.92 21.04 20.78 20.88 342.92 Thousand
03 Sep, 2024 21.4 21.41 20.85 20.91 234.94 Thousand
30 Aug, 2024 21.43 21.44 21.24 21.38 183.72 Thousand
29 Aug, 2024 21.09 21.27 21.09 21.22 241.03 Thousand
28 Aug, 2024 21.23 21.23 20.93 21.08 220.1 Thousand
27 Aug, 2024 21.22 21.27 21.18 21.23 120.7 Thousand
26 Aug, 2024 21.26 21.4 21.12 21.2 205.1 Thousand
23 Aug, 2024 21.17 21.33 21.11 21.2 288.3 Thousand