Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
27 Nov, 2023 17.06 17.1 16.84 16.91 167.4 Thousand
24 Nov, 2023 17.01 17.05 16.99 17.04 87.28 Thousand
22 Nov, 2023 16.83 16.98 16.8 16.95 198.2 Thousand
21 Nov, 2023 16.75 16.86 16.75 16.84 217.39 Thousand
20 Nov, 2023 16.6 16.82 16.6 16.78 328.13 Thousand
17 Nov, 2023 16.6 16.67 16.47 16.64 228.52 Thousand
16 Nov, 2023 17.7 17.93 17.69 17.69 304.85 Thousand
15 Nov, 2023 17.74 17.75 17.66 17.69 154.46 Thousand
14 Nov, 2023 17.43 17.77 17.4 17.74 324.65 Thousand
13 Nov, 2023 17.3 17.39 17.3 17.39 161.99 Thousand