Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2024 21.55 21.68 21.24 21.36 213.1 Thousand
31 Jul, 2024 21.64 21.65 21.47 21.48 274.5 Thousand
30 Jul, 2024 21.56 21.56 21.21 21.36 249.31 Thousand
29 Jul, 2024 21.42 21.52 21.34 21.43 225.8 Thousand
26 Jul, 2024 21.42 21.45 21.25 21.32 238.12 Thousand
25 Jul, 2024 21.41 21.54 21.2 21.21 255 Thousand
24 Jul, 2024 21.83 21.83 21.33 21.4 271.83 Thousand
23 Jul, 2024 22.03 22.15 21.9 21.91 293.5 Thousand
22 Jul, 2024 22.0 22.06 21.91 22.01 283.83 Thousand
19 Jul, 2024 22.08 22.14 21.76 21.84 78.04 Thousand