Historical Stock Price
ETFs Holding ADX »    ADX Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/25/2020 $16.82 $16.82 $16.74 $16.74 116.00K
11/27/2020 $16.85 $16.85 $16.77 $16.81 75.20K
11/30/2020 $16.75 $16.77 $16.57 $16.68 165.60K
12/01/2020 $16.81 $17.00 $16.79 $16.92 184.00K
12/02/2020 $16.91 $16.98 $16.89 $16.96 118.40K
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 stock prices picture
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 November 25, 2020, ADX opened at $16.82, traded as high as $16.82 and as low as $16.74, and closed at $16.74. Trading volume was a total of 116.00K shares. On November 27, 2020, ADX opened at $16.85, traded as high as $16.85 and as low as $16.77, and closed at $16.81. Trading volume was a total of 75.20K shares. On November 30, 2020, ADX opened at $16.75, traded as high as $16.77 and as low as $16.57, and closed at $16.68. Trading volume was a total of 165.60K shares. On December 01, 2020, ADX opened at $16.81, traded as high as $17.00 and as low as $16.79, and closed at $16.92. Trading volume was a total of 184.00K shares. On December 02, 2020, ADX opened at $16.91, traded as high as $16.98 and as low as $16.89, and closed at $16.96. Trading volume was a total of 118.40K shares.

ADX Historical Stock Prices By Date:

ADX historical cagr picture

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: 12/03/2010
End date: 12/02/2020
Start price/share: $10.35
End price/share: $16.96
Starting shares: 966.18
Ending shares: 1,823.83
Dividends reinvested/share: $8.66
Total return: 209.32%
Average Annual Total Return: 11.95%
Starting investment: $10,000.00
Ending investment: $30,939.24
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/03/2010
End date: 12/02/2020
Start price/share: $10.35
End price/share: $16.96
Dividends collected/share: $8.66
Total return: 147.54%
Average Annual Total Return: 9.48%
Starting investment: $10,000.00
Ending investment: $24,749.33
Years: 10.01
Date Close
11/25/2020$16.74
11/27/2020$16.81
11/30/2020$16.68
12/01/2020$16.92
12/02/2020$16.96
ADX is categorized under the Financials sector; below are some other companies in the same sector:

AEC Historical Stock Prices
AEG Historical Stock Prices
AEL Historical Stock Prices
AET Historical Stock Prices
AF Historical Stock Prices
AFB Historical Stock Prices
AFCB Historical Stock Prices
AFCO Historical Stock Prices
AFG Historical Stock Prices
AFH Historical Stock Prices

ADX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.