Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2024 21.43 21.49 21.35 21.41 92.2 Thousand
17 Jun, 2024 21.31 21.43 21.21 21.41 95.8 Thousand
14 Jun, 2024 21.1 21.34 21.06 21.3 149.72 Thousand
13 Jun, 2024 21.18 21.2 20.93 21.17 96.83 Thousand
12 Jun, 2024 21.0 21.26 20.95 21.08 134.4 Thousand
11 Jun, 2024 20.8 20.83 20.71 20.8 59.7 Thousand
10 Jun, 2024 20.61 20.82 20.61 20.76 74.5 Thousand
07 Jun, 2024 20.58 20.81 20.48 20.69 77.72 Thousand
06 Jun, 2024 20.79 20.79 20.64 20.67 79.6 Thousand
05 Jun, 2024 20.5 20.76 20.46 20.76 128.72 Thousand