Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
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
09 Oct, 2023 16.69 16.83 16.64 16.8 134.33 Thousand
06 Oct, 2023 16.54 16.77 16.43 16.75 244.95 Thousand
05 Oct, 2023 16.62 16.65 16.53 16.6 91.27 Thousand