Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
12 May, 2025 19.68 19.94 19.65 19.84 345.62 Thousand
09 May, 2025 19.48 19.48 19.22 19.27 245.74 Thousand
08 May, 2025 19.29 19.45 19.18 19.37 278.3 Thousand
07 May, 2025 19.32 19.32 19.05 19.25 123.2 Thousand
06 May, 2025 19.07 19.31 19.0 19.2 208.63 Thousand
05 May, 2025 19.3 19.35 19.2 19.33 251.91 Thousand
02 May, 2025 19.3 19.44 19.27 19.32 211.6 Thousand
01 May, 2025 18.96 19.2 18.92 19.11 231.3 Thousand
30 Apr, 2025 18.6 18.86 18.42 18.86 141.24 Thousand
29 Apr, 2025 18.58 18.81 18.54 18.76 254.62 Thousand