Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2024 19.12 19.12 18.97 19.04 130.8 Thousand
22 Feb, 2024 18.79 19.02 18.79 18.99 190.33 Thousand
21 Feb, 2024 18.63 18.66 18.53 18.59 113.7 Thousand
20 Feb, 2024 18.65 18.66 18.58 18.63 177.7 Thousand
16 Feb, 2024 18.79 18.79 18.65 18.65 190.3 Thousand
15 Feb, 2024 18.72 18.78 18.67 18.74 282.9 Thousand
14 Feb, 2024 18.54 18.73 18.54 18.72 231.4 Thousand
13 Feb, 2024 18.55 18.58 18.33 18.4 254.43 Thousand
12 Feb, 2024 18.74 18.91 18.74 18.8 190.13 Thousand
09 Feb, 2024 18.75 18.75 18.72 18.73 334 Thousand