Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2024 18.77 18.8 18.75 18.8 165.01 Thousand
07 Feb, 2024 18.71 18.81 18.61 18.8 176.03 Thousand
06 Feb, 2024 18.64 18.66 18.61 18.63 138.7 Thousand
05 Feb, 2024 18.54 18.61 18.44 18.58 176.41 Thousand
02 Feb, 2024 18.39 18.52 18.35 18.51 128.62 Thousand
01 Feb, 2024 18.18 18.38 18.16 18.35 177.63 Thousand
31 Jan, 2024 18.28 18.33 18.15 18.16 282.91 Thousand
30 Jan, 2024 18.4 18.45 18.37 18.38 134.3 Thousand
29 Jan, 2024 18.25 18.43 18.25 18.42 160.44 Thousand
26 Jan, 2024 18.23 18.29 18.2 18.27 166.53 Thousand