Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
26 Jan, 2024 18.23 18.29 18.2 18.27 166.53 Thousand
25 Jan, 2024 18.18 18.27 18.12 18.16 204.3 Thousand
24 Jan, 2024 17.9 18.14 17.9 18.09 333.6 Thousand
23 Jan, 2024 17.85 17.9 17.8 17.87 120.04 Thousand
22 Jan, 2024 17.88 17.9 17.83 17.88 171.3 Thousand
19 Jan, 2024 17.65 17.86 17.59 17.85 171.7 Thousand
18 Jan, 2024 17.53 17.61 17.51 17.57 83.5 Thousand
17 Jan, 2024 17.42 17.49 17.4 17.41 96.9 Thousand
16 Jan, 2024 17.52 17.63 17.46 17.48 112.7 Thousand
12 Jan, 2024 17.55 17.63 17.51 17.56 110.2 Thousand