Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
22 Mar, 2024 19.47 19.56 19.46 19.51 86.53 Thousand
21 Mar, 2024 19.5 19.57 19.43 19.46 156 Thousand
20 Mar, 2024 19.32 19.43 19.21 19.43 169 Thousand
19 Mar, 2024 19.13 19.28 19.11 19.26 108.4 Thousand
18 Mar, 2024 19.22 19.32 19.11 19.19 99.3 Thousand
15 Mar, 2024 19.14 19.25 19.06 19.08 108.12 Thousand
14 Mar, 2024 19.5 19.5 19.2 19.26 116.8 Thousand
13 Mar, 2024 19.44 19.45 19.33 19.43 186.6 Thousand
12 Mar, 2024 19.3 19.4 19.21 19.39 195 Thousand
11 Mar, 2024 19.14 19.19 19.03 19.18 173.8 Thousand