Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
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
18 Jul, 2024 22.29 22.3 21.91 21.98 164.92 Thousand
17 Jul, 2024 22.33 22.38 22.24 22.3 130.3 Thousand
16 Jul, 2024 22.2 22.49 22.2 22.45 144.92 Thousand
15 Jul, 2024 22.11 22.34 22.11 22.22 134.91 Thousand
12 Jul, 2024 22.09 22.31 22.06 22.08 234 Thousand