Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2024 20.27 20.29 20.02 20.04 309.7 Thousand
18 Dec, 2024 20.55 20.66 20.05 20.05 336.79 Thousand
17 Dec, 2024 20.63 20.63 20.5 20.58 168.22 Thousand
16 Dec, 2024 20.58 20.69 20.52 20.66 312.01 Thousand
13 Dec, 2024 20.63 20.78 20.42 20.49 319.2 Thousand
12 Dec, 2024 20.71 20.8 20.56 20.56 206.03 Thousand
11 Dec, 2024 20.7 20.81 20.61 20.73 230.04 Thousand
10 Dec, 2024 20.7 20.79 20.56 20.56 208.73 Thousand
09 Dec, 2024 20.89 20.99 20.66 20.7 211.2 Thousand
06 Dec, 2024 20.73 20.94 20.7 20.79 187.6 Thousand