Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2024 20.5 20.76 20.46 20.76 128.72 Thousand
04 Jun, 2024 20.41 20.49 20.36 20.45 83 Thousand
03 Jun, 2024 20.49 20.5 20.29 20.48 149.9 Thousand
31 May, 2024 20.22 20.44 20.13 20.44 204.13 Thousand
30 May, 2024 20.15 20.29 20.07 20.09 192.3 Thousand
29 May, 2024 20.36 20.45 20.18 20.19 284.11 Thousand
28 May, 2024 20.82 20.99 20.39 20.58 242.79 Thousand
24 May, 2024 20.27 20.93 20.24 20.73 441.6 Thousand
23 May, 2024 20.2 20.25 19.95 19.96 105.8 Thousand
22 May, 2024 20.1 20.27 20.1 20.14 93.31 Thousand