Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
27 May, 2025 20.39 20.4 20.2 20.4 168.23 Thousand
23 May, 2025 20.04 20.12 19.91 20.08 204.8 Thousand
22 May, 2025 20.14 20.26 20.05 20.14 153.2 Thousand
21 May, 2025 20.3 20.41 20.06 20.16 157.4 Thousand
20 May, 2025 20.42 20.45 20.27 20.35 144 Thousand
19 May, 2025 20.25 20.45 20.25 20.39 231.51 Thousand
16 May, 2025 20.28 20.4 20.08 20.4 219.25 Thousand
15 May, 2025 20.25 20.33 20.07 20.13 257.74 Thousand
14 May, 2025 20.2 20.32 20.11 20.22 192.63 Thousand
13 May, 2025 19.91 20.14 19.88 20.1 222 Thousand