Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
08 Apr, 2024 19.31 19.36 19.27 19.29 201.6 Thousand
05 Apr, 2024 19.13 19.34 19.12 19.25 111.6 Thousand
04 Apr, 2024 19.46 19.52 19.11 19.11 159.5 Thousand
03 Apr, 2024 19.26 19.36 19.23 19.32 103.64 Thousand
02 Apr, 2024 19.39 19.43 19.21 19.26 170.3 Thousand
01 Apr, 2024 19.59 19.6 19.46 19.47 118.71 Thousand
28 Mar, 2024 19.57 19.57 19.46 19.52 133.2 Thousand
27 Mar, 2024 19.43 19.53 19.37 19.51 178.4 Thousand
26 Mar, 2024 19.41 19.46 19.35 19.35 159.11 Thousand
25 Mar, 2024 19.51 19.51 19.43 19.45 130 Thousand