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 April 18, 2024, ADX opened at $18.78, traded as high as $18.80 and as low as $18.60, and closed at $18.60. Trading volume was a total of 96.80K shares. On April 19, 2024, ADX opened at $18.57, traded as high as $18.84 and as low as $18.36, and closed at $18.39. Trading volume was a total of 232.70K shares. On April 22, 2024, ADX opened at $18.45, traded as high as $18.63 and as low as $18.44, and closed at $18.59. Trading volume was a total of 218.40K shares. On April 23, 2024, ADX opened at $18.68, traded as high as $18.82 and as low as $18.68, and closed at $18.81. Trading volume was a total of 152.60K shares. On April 24, 2024, ADX opened at $18.86, traded as high as $18.90 and as low as $18.78, and closed at $18.83. Trading volume was a total of 250.00K 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: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $13.06 | ||
End price/share: | $18.83 | ||
Starting shares: | 765.70 | ||
Ending shares: | 1,661.32 | ||
Dividends reinvested/share: | $12.66 | ||
Total return: | 212.83% | ||
Average Annual Total Return: | 12.08% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $31,271.27 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $13.06 | ||
End price/share: | $18.83 | ||
Dividends collected/share: | $12.66 | ||
Total return: | 141.12% | ||
Average Annual Total Return: | 9.20% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $24,105.81 | ||
Years: | 10.00 |
ADX Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $18.78 | $18.80 | $18.60 | $18.60 | 96.80K |
04/19/2024 | $18.57 | $18.84 | $18.36 | $18.39 | 232.70K |
04/22/2024 | $18.45 | $18.63 | $18.44 | $18.59 | 218.40K |
04/23/2024 | $18.68 | $18.82 | $18.68 | $18.81 | 152.60K |
04/24/2024 | $18.86 | $18.90 | $18.78 | $18.83 | 250.00K |
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 |
04/18/2024 | $18.60 |
04/19/2024 | $18.39 |
04/22/2024 | $18.59 |
04/23/2024 | $18.81 |
04/24/2024 | $18.83 |
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:
|
ADX 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.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%.