Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
28 Dec, 2023 17.72 17.83 17.71 17.75 166.5 Thousand
27 Dec, 2023 17.67 17.77 17.67 17.76 131.91 Thousand
26 Dec, 2023 17.58 17.75 17.58 17.73 95.23 Thousand
22 Dec, 2023 17.57 17.72 17.53 17.58 231.5 Thousand
21 Dec, 2023 17.47 17.55 17.33 17.51 129.12 Thousand
20 Dec, 2023 17.57 17.74 17.36 17.37 165.5 Thousand
19 Dec, 2023 17.42 17.7 17.42 17.66 83.1 Thousand
18 Dec, 2023 17.38 17.6 17.38 17.45 131.81 Thousand
15 Dec, 2023 17.43 17.43 17.33 17.34 150.9 Thousand
14 Dec, 2023 17.5 17.6 17.4 17.47 134.94 Thousand