Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
18 Jul, 2024 22.29 22.3 21.91 21.98 164.92 Thousand
17 Jul, 2024 22.33 22.38 22.24 22.3 130.3 Thousand
16 Jul, 2024 22.2 22.49 22.2 22.45 144.92 Thousand
15 Jul, 2024 22.11 22.34 22.11 22.22 134.91 Thousand
12 Jul, 2024 22.09 22.31 22.06 22.08 234 Thousand
11 Jul, 2024 22.4 22.42 22.1 22.19 176.5 Thousand
10 Jul, 2024 22.0 22.33 21.98 22.29 155.59 Thousand
09 Jul, 2024 22.06 22.08 21.93 21.96 176.53 Thousand
08 Jul, 2024 22.05 22.08 21.91 22.0 127.81 Thousand
05 Jul, 2024 21.71 22.02 21.66 22.01 155.24 Thousand