Adams Diversified Equity Fund, Inc.

ADX · NYSE

Prices in USD

Historical prices

Adams Diversified Equity Fund, Inc. (ADX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202625.5325.8325.1025.2325.23365,900
Oct 29, 202625.7825.9525.6625.8825.88222,200
Oct 28, 202625.8025.9525.7125.9025.90289,700
Oct 27, 202625.6325.8025.5025.7825.78286,500
Oct 26, 202625.3525.6625.3325.5625.56258,200
Oct 23, 202625.4625.5425.2725.3225.32206,300
Oct 22, 202625.6925.8025.4025.4825.48315,300
Oct 21, 202625.7925.9925.7525.9225.92245,900
Oct 20, 202625.6025.8125.5225.6825.68262,400
Oct 19, 202625.6025.7225.5025.6025.60235,900
Oct 16, 202625.8925.9425.4025.5325.53277,900
Oct 15, 202625.5025.8125.3425.7925.79253,100
Oct 14, 202626.0526.0625.5725.6525.65280,300
Oct 13, 202626.1726.2226.0226.1226.12192,200
Oct 12, 202626.1826.2526.1026.2026.20207,400
Oct 9, 202625.8826.2125.8126.1726.17209,500
Oct 8, 202625.9126.0425.6325.8025.80216,800
Oct 7, 202626.2026.2525.9026.0426.04200,900
Oct 6, 202626.0026.2925.9026.2926.29293,700
Oct 5, 202625.8525.9325.7525.8725.87296,500
Oct 2, 202625.9526.0025.6225.7925.79188,800
Oct 1, 202625.7425.7925.5525.6925.69223,900
Sep 30, 202625.7525.9125.6725.6725.67237,800
Sep 29, 202625.7926.0225.6225.7125.71228,500
Sep 28, 202625.8925.9225.7225.7625.76266,200