Adams Diversified Equity Fund - 40 Year Stock Price History | ADX

Historical daily share price chart and data for Adams Diversified Equity Fund since 1984 adjusted for splits and dividends. The latest closing stock price for Adams Diversified Equity Fund as of April 26, 2024 is 18.98.
  • The all-time high Adams Diversified Equity Fund stock closing price was 19.52 on March 28, 2024.
  • The Adams Diversified Equity Fund 52-week high stock price is 19.60, which is 3.3% above the current share price.
  • The Adams Diversified Equity Fund 52-week low stock price is 15.30, which is 19.4% below the current share price.
  • The average Adams Diversified Equity Fund stock price for the last 52 weeks is 17.42.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Adams Diversified Equity Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 18.6674 17.4037 19.5200 17.1444 18.9800 7.46%
2023 15.3159 13.4105 17.7129 13.2719 17.6630 31.44%
2022 14.4236 16.8930 16.8930 12.6578 13.4383 -19.84%
2021 14.7783 12.7266 16.8930 12.7266 16.7635 29.74%
2020 10.9758 11.0868 12.9209 7.3223 12.9209 17.06%
2019 9.8269 8.0980 11.1638 7.9188 11.0378 36.63%
2018 8.7131 8.4184 9.4287 7.6627 8.0788 -3.59%
2017 7.4413 6.5036 8.4184 6.5036 8.3794 29.55%
2016 6.0488 5.9772 6.5647 5.2326 6.4680 7.03%
2015 6.0934 6.0086 6.3527 5.5579 6.0431 0.50%
2014 5.5374 5.2222 6.1009 4.9150 6.0130 13.82%
2013 4.6462 4.1040 5.3152 4.0964 5.2828 31.89%
2012 3.8730 3.4747 4.1530 3.4747 4.0056 17.07%
2011 3.5619 3.6094 3.8988 3.0102 3.4214 -4.15%
2010 3.2217 3.2383 3.5696 2.8624 3.5696 11.87%
2009 2.6751 2.5068 3.2131 1.8383 3.1909 31.89%
2008 3.2239 3.8374 3.8374 2.1693 2.4194 -38.65%
2007 3.7905 3.5736 4.0331 3.5057 3.9435 9.55%
2006 3.2623 3.0954 3.6151 3.0508 3.5996 17.95%
2005 2.9858 2.9584 3.1100 2.8555 3.0517 2.21%
2004 2.7542 2.6260 3.0153 2.5868 2.9858 13.06%
2003 2.3223 2.1602 2.6558 1.9625 2.6409 25.26%
2002 2.3511 2.6552 2.7102 1.8985 2.1083 -20.76%
2001 2.9934 3.4308 3.6934 2.2677 2.6608 -24.73%
2000 5.2650 5.2222 6.3776 3.3754 3.5351 -32.55%
1999 4.4780 4.1587 5.2409 4.0603 5.2409 26.02%
1998 4.0051 3.7683 4.4023 2.7069 4.1587 10.09%
1997 3.5153 3.0265 3.9822 2.5052 3.7777 83.72%
1996 2.6253 1.9521 3.2795 1.8870 2.0562 -28.83%
1995 2.7286 2.4409 3.0655 2.4409 2.8891 19.35%
1994 2.6731 2.7497 2.8473 2.4206 2.4206 -12.61%
1993 3.0877 3.0707 3.4206 2.7699 2.7699 -9.80%
1992 2.8317 2.7852 3.1089 2.6599 3.0707 10.25%
1991 2.4928 2.0613 2.8592 1.9914 2.7852 35.12%
1990 2.0744 2.1104 2.2068 1.8855 2.0613 -0.01%
1989 1.9404 1.8171 2.1369 1.7743 2.0616 13.46%
1988 1.9225 1.9182 2.0635 1.8011 1.8171 0.26%
1987 2.5138 2.3445 2.8317 1.7806 1.8123 -22.18%
1986 2.4189 2.3896 2.9084 2.1460 2.3287 -1.34%
1985 2.1139 1.9949 2.3896 1.9328 2.3603 16.60%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $2.354B $0.000B
Adams Diversified Equity Fund Inc. closed-end management company. The fund focusses on preservation of capital. It invests in stocks of large-cap companies across diversified sectors to make its investments. Adams Diversified Equity Fund Inc, formerly known as The Adams Express Company is based in Baltimore, Maryland.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $507.792B 0.00
Invesco QQQ (QQQ) $252.372B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $104.853B 0.00
SPDR Gold Shares (GLD) United States $62.711B 0.00
IShares Russell 2000 ETF (IWM) $59.508B 0.00
IShares MSCI EAFE ETF (EFA) $52.202B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $32.091B 0.00
IShares Gold Trust (IAU) United States $28.784B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $28.616B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $19.429B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.211B 0.00
Carlyle Group (CG) United States $16.697B 14.23
Pershing Square Holdings (PSHZF) $9.703B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $8.142B 0.00
IShares Biotechnology ETF (IBB) $7.033B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.825B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.528B 0.00
DNP Select Income Fund (DNP) $3.137B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.808B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.179B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.163B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.882B 0.00
Liberty All-Star Equity Fund (USA) $1.834B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.788B 0.00
Nuveen Municipal Value Fund (NUV) $1.754B 0.00
Compass Diversified Holdings (CODI) United States $1.704B 17.27
IShares MSCI Australia ETF (EWA) $1.698B 0.00
Gabelli Equity Trust (GAB) $1.604B 0.00
Tri Continental (TY) $1.603B 0.00
Royce Value Trust (RVT) $1.596B 0.00
SRH Total Return Fund (STEW) $1.387B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.115B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.112B 0.00
General American Investors (GAM) $1.104B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.022B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.865B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.860B 0.00
Abrdn Healthcare Investors (HQH) United States $0.814B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.743B 0.00
PIMCO High Income Fund (PHK) $0.700B 0.00
NUVEEN SL TFIP (NXP) $0.654B 0.00
INV VK MUN OPP (VMO) $0.625B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.618B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.599B 0.00
Adams Natural Resources Fund (PEO) United States $0.598B 0.00
India Fund (IFN) $0.568B 0.00
John Hancock Premium Dividend Fund (PDT) $0.551B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.543B 0.00
INVVLU MU INCM (IIM) $0.533B 0.00
INV VK TR INV (VGM) $0.516B 0.00
INV VK MUN TR (VKQ) $0.512B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.505B 0.00
BlackRock Debt Strategies Fund (DSU) $0.499B 0.00
BlackRock MuniYield Fund (MYD) $0.492B 0.00
INV VK CA VALU (VCV) $0.459B 0.00
BlackRock MuniVest Fund (MVF) $0.439B 0.00
ROYCE OTC MICRO (RMT) $0.432B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.425B 0.00
BlackRock MuniAssets Fund (MUA) $0.420B 0.00
VanEck Biotech ETF (BBH) $0.420B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.386B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.384B 0.00
DWS Municipal Income Trust (KTF) $0.364B 0.00
Tortoise Energy Infrastructure (TYG) $0.359B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.355B 0.00
Source Capital (SOR) $0.340B 0.00
Putnam Premier Income Trust (PPT) $0.332B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.324B 0.00
PUTNAM MUN OPPO (PMO) $0.310B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.309B 0.00
Liberty All-Star Growth Fund (ASG) $0.300B 0.00
MFS Intermediate Income Trust (MIN) $0.297B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.296B 0.00
INVMUN INCOM (OIA) $0.292B 0.00
Nuveen California Municipal Va (NCA) $0.286B 0.00
IShares MSCI Sweden ETF (EWD) $0.276B 0.00
PUTNAM MANAGED (PMM) $0.271B 0.00
MFS Multimarket Income Trust (MMT) $0.261B 0.00
PIMCO Strategic Income Fund (RCS) $0.258B 0.00
IShares MSCI Malaysia ETF (EWM) $0.257B 0.00
Blackrock Income Trust (BKT) $0.239B 0.00
Sprott Focus Trust (FUND) $0.227B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.221B 0.00
BlackRock MuniVest Fund II (MVT) $0.220B 0.00
TCW Strategic Income Fund (TSI) $0.220B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.212B 0.00
Templeton Dragon Fund (TDF) $0.208B 0.00
INV VK INVT NY (VTN) $0.202B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.189B 0.00
Templeton Emerging Markets Fund (EMF) $0.185B 0.00
Invesco Bond Fund (VBF) $0.174B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.155B 0.00
Nuveen New York Municipal Valu (NNY) $0.154B 0.00
Gabelli Multimedia Trust (GGT) $0.152B 0.00
PUTNAM MAST INT (PIM) $0.150B 0.00
Special Opportunities Fund (SPE) $0.139B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.132B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.122B 0.00
Korea Fund (KF) United States $0.117B 0.00
John Hancock Investors Trust (JHI) $0.115B 0.00
High Income Securities Fund (PCF) $0.113B 0.00
MFS High Income Municipal Trust (CXE) $0.111B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.110B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.105B 0.00
PCM FUND (PCM) $0.102B 0.00
MFS GOVT MKTS (MGF) $0.101B 0.00
Swiss Helvetia Fund (SWZ) United States $0.098B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.097B 0.00
Nuveen Municipal Income Fund (NMI) $0.092B 0.00
MFS HI YLD (CMU) $0.091B 0.00
SURO Capital (SSSS) United States $0.089B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.083B 0.00
Abrdn Japan Equity Fund (JEQ) $0.081B 0.00
DTF Tax-Freeome 2028 Term (DTF) $0.076B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.068B 0.00
INV VK HI INC2 (VLT) $0.068B 0.00
Central And Eastern Europe Fund (CEE) $0.060B 0.00
European Equity Fund (EEA) $0.059B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.056B 0.00
MFS SPL VALUE T (MFV) $0.032B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.023B 0.00
Equus Total Return (EQS) United States $0.020B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
ASA Gold And Precious Metals (ASA) $0.000B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.000B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
Morgan Stanley India Investment Fund (IIF) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
Japan Smaller Capitalization Fund (JOF) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $0.000B 0.00
Western Asset Municipal High Income Fund (MHF) $0.000B 0.00
Western Asset Managed Municipals Fund (MMU) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Mexico Equity And Income Fund (MXE) $0.000B 0.00
Mexico Fund (MXF) $0.000B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.000B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.000B 0.00
Taiwan Fund (TWN) United States $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00
Virtus Total Return Fund (ZTR) $0.000B 0.00