Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
20 May, 2024 20.0 20.14 20.0 20.1 164.7 Thousand
17 May, 2024 20.05 20.09 20.0 20.06 245.32 Thousand
16 May, 2024 20.13 20.13 20.01 20.05 135.14 Thousand
15 May, 2024 19.9 20.06 19.9 20.05 156.91 Thousand
14 May, 2024 19.71 19.85 19.71 19.8 172.93 Thousand
13 May, 2024 19.78 19.8 19.65 19.72 159.9 Thousand
10 May, 2024 19.71 19.83 19.68 19.71 160.2 Thousand
09 May, 2024 19.55 19.7 19.54 19.67 207.01 Thousand
08 May, 2024 19.52 19.55 19.42 19.55 175.3 Thousand
07 May, 2024 19.48 19.55 19.47 19.52 253.3 Thousand