Adams Diversified Equity Fund, Inc. (ADX)
USD 19.32
(1.1%)
USD 19.32
(1.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Dec, 2023 | 17.22 | 17.5 | 17.22 | 17.43 | 110.64 Thousand |
| 12 Dec, 2023 | 17.14 | 17.23 | 17.13 | 17.2 | 136.53 Thousand |
| 11 Dec, 2023 | 17.09 | 17.15 | 17.08 | 17.15 | 118.34 Thousand |
| 08 Dec, 2023 | 16.99 | 17.1 | 16.99 | 17.07 | 214.4 Thousand |
| 07 Dec, 2023 | 17.04 | 17.08 | 16.98 | 17.01 | 134.6 Thousand |
| 06 Dec, 2023 | 17.08 | 17.08 | 16.95 | 16.95 | 238 Thousand |
| 05 Dec, 2023 | 16.95 | 17.05 | 16.93 | 17.01 | 129.2 Thousand |
| 04 Dec, 2023 | 17.0 | 17.04 | 16.92 | 16.98 | 221.4 Thousand |
| 01 Dec, 2023 | 16.96 | 17.09 | 16.92 | 17.06 | 128.24 Thousand |
| 30 Nov, 2023 | 16.99 | 16.99 | 16.85 | 16.96 | 121.2 Thousand |
7803
BANKA
NCMI
OLED
IMAB
BASML