Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
23 Oct, 2023 16.35 16.49 16.35 16.36 97.01 Thousand
20 Oct, 2023 16.6 16.61 16.39 16.42 94.15 Thousand
19 Oct, 2023 16.77 16.82 16.6 16.63 140.55 Thousand
18 Oct, 2023 16.86 16.91 16.76 16.76 85.07 Thousand
17 Oct, 2023 16.82 16.99 16.81 16.95 105.53 Thousand
16 Oct, 2023 16.84 16.94 16.8 16.91 176.4 Thousand
13 Oct, 2023 16.83 16.93 16.67 16.7 85.84 Thousand
12 Oct, 2023 16.9 16.95 16.69 16.76 62.8 Thousand
11 Oct, 2023 16.88 16.92 16.85 16.9 191.28 Thousand
10 Oct, 2023 16.83 16.96 16.77 16.87 127.69 Thousand