Adams Diversified Equity Fund, Inc. (ADX)

USD 20.05

(-2.58%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2024 21.75 21.82 21.58 21.63 258.34 Thousand
01 Nov, 2024 21.71 21.9 21.71 21.73 223.9 Thousand
31 Oct, 2024 21.9 21.92 21.64 21.66 287.71 Thousand
30 Oct, 2024 22.06 22.09 21.9 21.96 331.2 Thousand
29 Oct, 2024 21.82 21.94 21.72 21.89 164.3 Thousand
28 Oct, 2024 21.79 22.0 21.78 21.8 321 Thousand
25 Oct, 2024 21.83 21.98 21.7 21.76 224.4 Thousand
24 Oct, 2024 21.66 21.73 21.59 21.66 136.8 Thousand
23 Oct, 2024 21.79 21.86 21.53 21.6 153.9 Thousand
22 Oct, 2024 21.79 21.97 21.78 21.86 367.6 Thousand