Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADRD Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
ADRD (ADRD) has the following price history information. Looking back at ADRD historical stock prices for the last five trading days, on February 07, 2020, ADRD opened at $22.10, traded as high as $22.10 and as low as $22.09, and closed at $22.09. Trading volume was a total of 300 shares. On February 10, 2020, ADRD opened at $22.05, traded as high as $22.08 and as low as $22.00, and closed at $22.08. Trading volume was a total of 1.30K shares. On February 11, 2020, ADRD opened at $22.08, traded as high as $22.08 and as low as $22.08, and closed at $22.08. Trading volume was a total of 0 shares. On February 12, 2020, ADRD opened at $22.33, traded as high as $22.39 and as low as $22.29, and closed at $22.39. Trading volume was a total of 500 shares. On February 13, 2020, ADRD opened at $22.28, traded as high as $22.28 and as low as $22.19, and closed at $22.23. Trading volume was a total of 2.60K shares.
ADRD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADRD shares, starting with a $10,000 purchase of ADRD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 02/13/2020 | ||
| Start price/share: | $24.73 | ||
| End price/share: | $22.23 | ||
| Starting shares: | 404.37 | ||
| Ending shares: | 498.60 | ||
| Dividends reinvested/share: | $4.60 | ||
| Total return: | 10.84% | ||
| Average Annual Total Return: | 1.79% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,085.44 | ||
| Years: | 5.81 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 02/13/2020 | ||
| Start price/share: | $24.73 | ||
| End price/share: | $22.23 | ||
| Dividends collected/share: | $4.60 | ||
| Total return: | 8.49% | ||
| Average Annual Total Return: | 1.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,847.22 | ||
| Years: | 5.81 | ||
 | |||||
| ADRD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/07/2020 | $22.10 | $22.10 | $22.09 | $22.09 | 300 |
| 02/10/2020 | $22.05 | $22.08 | $22.00 | $22.08 | 1.30K |
| 02/11/2020 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 02/12/2020 | $22.33 | $22.39 | $22.29 | $22.39 | 500 |
| 02/13/2020 | $22.28 | $22.28 | $22.19 | $22.23 | 2.60K |
|
| About ADRD |
| Builders Index Funds Trust - Developed Markets 100 ADR Index Fund is a unit investment trust. The Fund seeks investment results, which generally correspond to the price and yield performance of The Bank of New York Developed Markets 100 ADR Index. As of Sept 30 2005, the Fund's total assets and investment portfolio totaled $43,473,279 and $42,852,326, respectively. |
| ADRD Historical Closing Prices | |
| Date | Close |
| 02/07/2020 | $22.09 |
| 02/10/2020 | $22.08 |
| 02/11/2020 | $22.08 |
| 02/12/2020 | $22.39 |
| 02/13/2020 | $22.23 |
| Financials Historical Prices |
| ADRD is categorized under the Financials sector; below are some other companies in the same sector:
ADRE Historical Stock Prices
|
Free ADRD Email Alerts:
ADRD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.