Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2024 17.36 17.42 17.22 17.24 129.22 Thousand
02 Jan, 2024 17.6 17.65 17.33 17.45 235.2 Thousand
29 Dec, 2023 17.75 17.82 17.66 17.71 99.9 Thousand
28 Dec, 2023 17.72 17.83 17.71 17.75 166.5 Thousand
27 Dec, 2023 17.67 17.77 17.67 17.76 131.91 Thousand
26 Dec, 2023 17.58 17.75 17.58 17.73 95.23 Thousand
22 Dec, 2023 17.57 17.72 17.53 17.58 231.5 Thousand
21 Dec, 2023 17.47 17.55 17.33 17.51 129.12 Thousand
20 Dec, 2023 17.57 17.74 17.36 17.37 165.5 Thousand
19 Dec, 2023 17.42 17.7 17.42 17.66 83.1 Thousand