Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2023 16.56 16.65 16.45 16.48 127.45 Thousand
02 Oct, 2023 16.59 16.7 16.59 16.65 292.1 Thousand
29 Sep, 2023 16.81 16.85 16.64 16.64 107.3 Thousand
28 Sep, 2023 16.47 16.7 16.45 16.69 171.64 Thousand
27 Sep, 2023 16.66 16.68 16.47 16.49 218.42 Thousand
26 Sep, 2023 16.78 16.79 16.6 16.62 211.93 Thousand
25 Sep, 2023 16.86 16.9 16.83 16.87 120.96 Thousand
22 Sep, 2023 16.86 16.99 16.86 16.9 152.39 Thousand
21 Sep, 2023 17.0 17.04 16.84 16.84 271.64 Thousand
20 Sep, 2023 17.21 17.26 17.14 17.14 107.31 Thousand