Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2024 18.45 18.63 18.44 18.59 218.42 Thousand
19 Apr, 2024 18.57 18.84 18.36 18.39 232.7 Thousand
18 Apr, 2024 18.78 18.8 18.6 18.6 96.81 Thousand
17 Apr, 2024 18.97 18.97 18.67 18.74 103.13 Thousand
16 Apr, 2024 18.75 18.92 18.75 18.84 103.4 Thousand
15 Apr, 2024 19.21 19.25 18.8 18.8 228.4 Thousand
12 Apr, 2024 19.24 19.24 19.01 19.07 118.82 Thousand
11 Apr, 2024 19.18 19.37 19.1 19.34 102.02 Thousand
10 Apr, 2024 19.02 19.2 19.02 19.12 106.8 Thousand
09 Apr, 2024 19.34 19.38 19.21 19.3 194.22 Thousand