Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
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
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