Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2023 17.26 17.33 17.21 17.3 256.17 Thousand
09 Nov, 2023 17.21 17.23 17.14 17.21 364.92 Thousand
08 Nov, 2023 17.14 17.23 17.14 17.19 350.42 Thousand
07 Nov, 2023 17.07 17.21 17.04 17.18 292.71 Thousand
06 Nov, 2023 17.07 17.12 17.05 17.09 266 Thousand
03 Nov, 2023 16.94 17.09 16.77 17.05 147.16 Thousand
02 Nov, 2023 16.6 16.83 16.58 16.83 109.03 Thousand
01 Nov, 2023 16.2 16.44 16.2 16.44 94.47 Thousand
31 Oct, 2023 16.1 16.21 16.06 16.18 105.21 Thousand
30 Oct, 2023 15.95 16.07 15.91 16.04 108.43 Thousand