Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
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
04 Jun, 2024 20.41 20.49 20.36 20.45 83 Thousand
03 Jun, 2024 20.49 20.5 20.29 20.48 149.9 Thousand
31 May, 2024 20.22 20.44 20.13 20.44 204.13 Thousand
30 May, 2024 20.15 20.29 20.07 20.09 192.3 Thousand
29 May, 2024 20.36 20.45 20.18 20.19 284.11 Thousand