Adams Diversified Equity Fund - 35 Year Stock Price History | ADX

Historical daily share price chart and data for Adams Diversified Equity Fund since 1984 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Graph 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Adams Diversified Equity Fund as of March 26, 2019 is 14.28.
Adams Diversified Equity Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 13.7755 12.6049 14.5000 12.3259 14.2800 13.56%
2018 13.5624 13.1036 14.6761 11.9273 12.5750 -3.59%
2017 11.5827 10.1231 13.1036 10.1231 13.0428 29.55%
2016 9.4152 9.3037 10.2182 8.1449 10.0677 7.03%
2015 9.4846 9.3527 9.8882 8.6511 9.4064 0.50%
2014 8.6191 8.1286 9.4963 7.6505 9.3595 13.82%
2013 7.2319 6.3880 8.2733 6.3762 8.2230 31.89%
2012 6.0285 5.4085 6.4644 5.4085 6.2349 17.07%
2011 5.5442 5.6183 6.0687 4.6855 5.3256 -4.15%
2010 5.0147 5.0406 5.5562 4.4554 5.5562 11.87%
2009 4.1639 3.9020 5.0013 2.8614 4.9668 31.89%
2008 5.0182 5.9731 5.9731 3.3767 3.7659 -38.65%
2007 5.9000 5.5625 6.2777 5.4567 6.1383 9.56%
2006 5.0780 4.8182 5.6271 4.7487 5.6029 17.95%
2005 4.6475 4.6050 4.8409 4.4448 4.7501 2.21%
2004 4.2871 4.0875 4.6935 4.0265 4.6475 13.06%
2003 3.6148 3.3624 4.1339 3.0547 4.1107 25.26%
2002 3.6597 4.1330 4.2186 2.9551 3.2817 -20.76%
2001 4.6594 5.3401 5.7489 3.5298 4.1417 -24.73%
2000 8.1952 8.1286 9.9270 5.2540 5.5026 -32.55%
1999 6.9703 6.4732 8.1578 6.3201 8.1578 26.02%
1998 6.2341 5.8655 6.8524 4.2134 6.4732 10.09%
1997 5.4717 4.7109 6.1985 3.8994 5.8801 83.72%
1996 4.0864 3.0385 5.1047 2.9372 3.2006 -28.83%
1995 4.2472 3.7993 4.7717 3.7993 4.4970 19.36%
1994 4.1608 4.2801 4.4320 3.7677 3.7677 -12.61%
1993 4.8061 4.7797 5.3243 4.3115 4.3115 -9.80%
1992 4.4077 4.3352 4.8392 4.1403 4.7797 10.25%
1991 3.8801 3.2085 4.4505 3.0998 4.3352 35.12%
1990 3.2289 3.2849 3.4349 2.9348 3.2085 -0.02%
1989 3.0203 2.8284 3.3262 2.7618 3.2090 13.46%
1988 2.9924 2.9858 3.2119 2.8035 2.8284 0.27%
1987 3.9128 3.6493 4.4076 2.7716 2.8209 -22.18%
1986 3.7652 3.7195 4.5270 3.3403 3.6247 -1.34%
1985 3.2903 3.1052 3.7195 3.0085 3.6740 16.61%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $1.508B $0.028B
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) $261.971B 0.00
Invesco QQQ (QQQ) $71.582B 0.00
IShares MSCI EAFE ETF (EFA) $63.331B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $59.242B 0.00
IShares Russell 2000 ETF (IWM) $43.326B 0.00
IShares MSCI Emerging Markets ETF (EEM) $34.354B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $33.463B 0.00
SPDR Gold Shares (GLD) United States $33.079B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $20.773B 0.00
IShares Gold Trust (IAU) United States $12.776B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.632B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $9.607B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.119B 0.00
Sea Sponsored ADR (SE) Singapore $7.839B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.556B 0.00
Duff & Phelps Utilities Income (DNP) $3.411B 0.00
IShares MSCI Hong Kong ETF (EWH) $3.085B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.834B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.352B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.169B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $2.038B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.786B 0.00
Gabelli Equity Trust (GAB) $1.528B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.496B 0.00
Tri Continental (TY) $1.402B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.358B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.279B 0.00
Royce Value Trust (RVT) $1.266B 0.00
Tortoise Energy Infrastructure (TYG) $1.245B 0.00
Liberty All-Star Equity Fund (USA) $1.190B 0.00
IShares MSCI Australia ETF (EWA) $1.182B 0.00
PIMCO HIF (PHK) $1.153B 0.00
BOULDER GR&INC (BIF) $1.133B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.127B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.056B 0.00
ALLIANCE WORLD (AWF) $0.995B 0.00
Compass Diversified Holdings (CODI) United States $0.946B 30.96
CORNERSTONE STR (CLM) $0.877B 0.00
BR-MUNIYLD INSD (MYI) $0.877B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.857B 0.00
General American Investors (GAM) $0.848B 0.00
Templeton Global Income Fund (GIM) $0.848B 0.00
Tekla Healthcare Investors (HQH) United States $0.840B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.806B 0.00
HANCOCK PAT -II (PDT) $0.790B 0.00
Central Securities (CET) United States $0.721B 0.00
Invesco Value Municipal Income Trust (IIM) $0.682B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.669B 0.00
Invesco Municipal Trust (VKQ) $0.668B 0.00
TEMPLETON DR FD (TDF) $0.667B 0.00
BR-MUNIYLD FD I (MYD) $0.652B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.642B 0.00
INDIA FUND INC (IFN) $0.585B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.582B 0.00
BR-MUNIVST FUND (MVF) $0.579B 0.00
Western Asset Managed Municipals Fund (MMU) $0.571B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.569B 0.00
BR-DEBT STRAT F (DSU) $0.566B 0.00
BR-MUNIHLD CA (MUC) $0.543B 0.00
IShares MSCI Malaysia ETF (EWM) $0.537B 0.00
BR-MUNIASSET FD (MUA) $0.524B 0.00
Putnam Premier Income Trust (PPT) $0.522B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.505B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.495B 0.00
Adams Natural Resources Fund (PEO) United States $0.489B 0.00
BR-MUNIHLD INSR (MFL) $0.488B 0.00
Dreyfus Strategic Municipals (LEO) $0.488B 0.00
BR-MUNIYLD NY I (MYN) $0.488B 0.00
Invesco Advantage Municipal (VKI) $0.475B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.463B 0.00
Cornerstone Strategic Return Fund (CRF) $0.460B 0.00
PIMCO ST GLB GV (RCS) $0.441B 0.00
MFS Intermediate Income Trust (MIN) $0.439B 0.00
DWS Municipal Income Trust (KTF) $0.434B 0.00
BR-MUNIYLD QLTY (MQY) $0.433B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.429B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.421B 0.00
BR-MUNIHLD NJ (MUJ) $0.409B 0.00
VanEck Vectors Biotech ETF (BBH) $0.401B 0.00
BR-MUNIHLD NY I (MHN) $0.400B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.397B 0.00
BR-MUNIYLD MI I (MIY) $0.394B 0.00
MFS Multimarket Income Trust (MMT) $0.383B 0.00
DREYFUS STRATEG (DSM) $0.382B 0.00
BlackRock Income Trust (BKT) $0.375B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.370B 0.00
H&Q Life Sciences Investors (HQL) United States $0.369B 0.00
COHEN & STEERS (RFI) $0.341B 0.00
Royce Micro-Cap Trust (RMT) $0.326B 0.00
BR-MUNIVST FD 2 (MVT) $0.313B 0.00
Source Capital (SOR) $0.309B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.293B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.289B 0.00
MORG STAN INDIA (IIF) $0.289B 0.00
EATON VANCE MUN (EVN) $0.287B 0.00
BR-MUNIYLD CA F (MYC) $0.287B 0.00
MFS Municipal Income Trust (MFM) $0.283B 0.00
BR-MUNIYLD QFII (MQT) $0.277B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.271B 0.00
NUVEEN CA MUN V (NCA) $0.268B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.266B 0.00
TCW Strategic Income Fund (TSI) $0.263B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.263B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.257B 0.00
CS HIGH YLD BD (DHY) $0.255B 0.00
Templeton Emerging Markets Fund (EMF) $0.248B 0.00
JAPAN SMALL CAP (JOF) $0.245B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.244B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.244B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.241B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.236B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.233B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.225B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.219B 0.00
Mexico Fund (MXF) $0.211B 0.00
MORG STAN ASIA (APF) United States $0.210B 0.00
IShares MSCI Sweden ETF (EWD) $0.210B 0.00
Gabelli Multi-Media Trust (GGT) $0.208B 0.00
BR-MUNIYLD NJ F (MYJ) $0.206B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.206B 0.00
ASA Gold And Precious Metals (ASA) $0.205B 0.00
Invesco Bond Fund (VBF) $0.205B 0.00
NEW AMER HI INC (HYB) $0.203B 0.00
BR-MUNIYLD INV (MYF) $0.194B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.192B 0.00
Swiss Helvetia Fund (SWZ) $0.191B 0.00
MORG STAN E-MKT (MSD) $0.190B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.189B 0.00
BR-MUNIYLD PA F (MPA) $0.182B 0.00
Franklin Universal Trust (FT) $0.177B 0.00
SPROTT FOCUS TR (FUND) $0.176B 0.00
Dreyfus Municipal Income (DMF) $0.174B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.173B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.170B 0.00
BR-MUNIHLD FD 2 (MUH) $0.168B 0.00
CENTRAL EURO FD (CEE) $0.167B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.162B 0.00
John Hancock Income Securities Trust (JHS) $0.162B 0.00
WESTN AST MUNI (MHF) $0.159B 0.00
Korea Fund (KF) United States $0.159B 0.00
Colonial High Income Municipal Trust (CXE) $0.159B 0.00
NUVEEN NY MUN V (NNY) $0.153B 0.00
LBTY ALL-STAR F (ASG) $0.150B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.149B 0.00
DELAWARE INV MN (VMM) $0.145B 0.00
MFS Government Markets Income Trust (MGF) $0.145B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.141B 0.00
WESTN AST MN FD (MNP) $0.140B 0.00
Pacific American Income Shares (PAI) $0.138B 0.00
Taiwan Fund (TWN) United States $0.136B 0.00
John Hancock Investors Trust (JHI) $0.135B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.134B 0.00
MFS High Yield Municipal Trust (CMU) $0.131B 0.00
PCM FUND INC (PCM) $0.129B 0.00
NUVEEN SELECT M (NIM) $0.124B 0.00
Ellsworth Growth And Income Fund (ECF) $0.124B 0.00
DIV AND INCM FD (DNI) $0.118B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.118B 0.00
High Income Securities Fund (PCF) $0.117B 0.00
Invesco High Income Trust II (VLT) $0.117B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.114B 0.00
SPECIAL OPP FD (SPE) $0.113B 0.00
Bancroft Fund (BCV) $0.111B 0.00
BR-MUNIYLD INSR (MFT) $0.111B 0.00
DELAWARE GRP DI (DDF) $0.098B 0.00
WESTERN AST CRP (TLI) $0.094B 0.00
NUVEEN MUN INC (NMI) $0.093B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.091B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.089B 0.00
EATON VANCE CA (CEV) $0.086B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.085B 0.00
GABELLI CONV FD (GCV) $0.074B 0.00
MEXICO EQUITY & (MXE) $0.073B 0.00
Aberdeen Global Income Fund (FCO) $0.071B 0.00
European Equity Fund (EEA) $0.068B 0.00
EATON VANCE NY (EVY) $0.068B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
BR-MUNIYLD AZ F (MZA) $0.064B 0.00
DELAWARE INV NA (VFL) $0.057B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.056B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.053B 0.00
MFS INTER HI IN (CIF) $0.049B 0.00
NEW IRELAND FD (IRL) $0.045B 0.00
MFS Special Value Trust (MFV) $0.039B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.036B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.030B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.030B 0.00
Equus Total Return (EQS) United States $0.026B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.024B 0.00