Historical Stock Price
| Home |
| Free Dividend Report |
| ADX Dividend History |
| ADX Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| ADX Message Board |
Adams Diversified Equity Fund (ADX) has the following price history information. Looking back at ADX historical stock prices for the last five trading days, on August 08, 2022, ADX opened at $16.74, traded as high as $16.85 and as low as $16.62, and closed at $16.69. Trading volume was a total of 205.10K shares. On August 09, 2022, ADX opened at $16.65, traded as high as $16.71 and as low as $16.58, and closed at $16.60. Trading volume was a total of 136.30K shares. On August 10, 2022, ADX opened at $16.75, traded as high as $16.98 and as low as $16.75, and closed at $16.93. Trading volume was a total of 231.80K shares. On August 11, 2022, ADX opened at $17.12, traded as high as $17.16 and as low as $16.92, and closed at $16.97. Trading volume was a total of 147.10K shares. On August 12, 2022, ADX opened at $17.08, traded as high as $17.29 and as low as $17.03, and closed at $17.29. Trading volume was a total of 128.90K shares.
ADX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adams Diversified Equity Fund shares, starting with a $10,000 purchase of ADX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $10.96 | ||
| End price/share: | $17.29 | ||
| Starting shares: | 912.41 | ||
| Ending shares: | 1,938.97 | ||
| Dividends reinvested/share: | $11.75 | ||
| Total return: | 235.25% | ||
| Average Annual Total Return: | 12.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $33,527.45 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $10.96 | ||
| End price/share: | $17.29 | ||
| Dividends collected/share: | $11.75 | ||
| Total return: | 164.96% | ||
| Average Annual Total Return: | 10.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,484.88 | ||
| Years: | 10.00 | ||
 | |||||
| ADX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $16.74 | $16.85 | $16.62 | $16.69 | 205.10K |
| 08/09/2022 | $16.65 | $16.71 | $16.58 | $16.60 | 136.30K |
| 08/10/2022 | $16.75 | $16.98 | $16.75 | $16.93 | 231.80K |
| 08/11/2022 | $17.12 | $17.16 | $16.92 | $16.97 | 147.10K |
| 08/12/2022 | $17.08 | $17.29 | $17.03 | $17.29 | 128.90K |
|
| About Adams Diversified Equity Fund |
| Adams Diversified Equity Fund is registered as a diversified, closed-end investment company. The Fund's investment objectives are preservation of capital, reasonable income from investments, and capital appreciation. |
| ADX Historical Closing Prices | |
| Date | Close |
| 08/08/2022 | $16.69 |
| 08/09/2022 | $16.60 |
| 08/10/2022 | $16.93 |
| 08/11/2022 | $16.97 |
| 08/12/2022 | $17.29 |
| Financials Historical Prices |
| ADX is categorized under the Financials sector; below are some other companies in the same sector:
AEC Historical Stock Prices
|
Free ADX Email Alerts:
