Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
03 Jul, 2024 21.53 21.73 21.5 21.73 49.2 Thousand
02 Jul, 2024 21.36 21.53 21.35 21.53 120.7 Thousand
01 Jul, 2024 21.37 21.52 21.36 21.43 144.62 Thousand
28 Jun, 2024 21.6 21.65 21.49 21.49 95.02 Thousand
27 Jun, 2024 21.57 21.62 21.51 21.58 102.71 Thousand
26 Jun, 2024 21.35 21.52 21.35 21.49 132.2 Thousand
25 Jun, 2024 21.39 21.51 21.36 21.37 101.8 Thousand
24 Jun, 2024 21.55 21.59 21.35 21.4 125.42 Thousand
21 Jun, 2024 21.48 21.55 21.43 21.54 81.73 Thousand
20 Jun, 2024 21.48 21.48 21.38 21.48 121.5 Thousand