Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
29 Aug, 2024 21.09 21.27 21.09 21.22 241.03 Thousand
28 Aug, 2024 21.23 21.23 20.93 21.08 220.1 Thousand
27 Aug, 2024 21.22 21.27 21.18 21.23 120.7 Thousand
26 Aug, 2024 21.26 21.4 21.12 21.2 205.1 Thousand
23 Aug, 2024 21.17 21.33 21.11 21.2 288.3 Thousand
22 Aug, 2024 21.37 21.45 21.02 21.06 199.14 Thousand
21 Aug, 2024 21.3 21.37 21.19 21.27 144.1 Thousand
20 Aug, 2024 21.28 21.34 21.2 21.25 118.71 Thousand
19 Aug, 2024 21.05 21.29 21.05 21.25 114.21 Thousand
16 Aug, 2024 21.04 21.09 20.97 21.02 109.72 Thousand