Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2024 22.35 22.54 22.23 22.44 615.9 Thousand
15 Nov, 2024 22.5 22.56 21.95 22.02 407.1 Thousand
14 Nov, 2024 22.45 22.47 22.22 22.28 166.21 Thousand
13 Nov, 2024 22.37 22.53 22.33 22.45 131 Thousand
12 Nov, 2024 22.5 22.58 22.35 22.43 142.91 Thousand
11 Nov, 2024 22.5 22.57 22.49 22.51 210.1 Thousand
08 Nov, 2024 22.45 22.55 22.35 22.44 317.3 Thousand
07 Nov, 2024 22.43 22.58 22.36 22.48 242.83 Thousand
06 Nov, 2024 22.23 22.32 22.11 22.3 245.85 Thousand
05 Nov, 2024 21.65 21.81 21.65 21.79 186.41 Thousand