Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
12 Jan, 2024 17.55 17.63 17.51 17.56 110.2 Thousand
11 Jan, 2024 17.61 17.68 17.47 17.55 274.1 Thousand
10 Jan, 2024 17.53 17.64 17.51 17.63 249.52 Thousand
09 Jan, 2024 17.38 17.51 17.38 17.47 290.1 Thousand
08 Jan, 2024 17.3 17.52 17.29 17.5 183.8 Thousand
05 Jan, 2024 17.23 17.4 17.2 17.32 418.91 Thousand
04 Jan, 2024 17.22 17.35 17.18 17.19 236.74 Thousand
03 Jan, 2024 17.36 17.42 17.22 17.24 129.22 Thousand
02 Jan, 2024 17.6 17.65 17.33 17.45 235.2 Thousand
29 Dec, 2023 17.75 17.82 17.66 17.71 99.9 Thousand