Indicators

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.14	16.33		16.23	55,233	+0.09(+0.54%)
Jan 28, 2022	16.17	16.19	15.87	16.14	76,195	-0.04(-0.27%)
Jan 27, 2022	16.26	16.31	15.94	16.19	80,524	+0.25(+1.57%)
Jan 26, 2022	16.16	16.28	15.83	15.94	57,216	-0.03(-0.22%)
Jan 25, 2022	15.40	16.05	15.20	15.97	91,921	+0.57(+3.71%)
Jan 24, 2022	15.50	15.57	14.90	15.40	585,925	-0.46(-2.89%)
Jan 21, 2022	16.40	16.40	15.74	15.86	177,608	-0.57(-3.48%)
Jan 20, 2022	16.33	16.70	16.26	16.43	206,251	+0.08(+0.48%)
Jan 19, 2022	16.70	16.85	16.32	16.35	252,960	-0.14(-0.84%)
Jan 18, 2022	16.51	16.57	16.26	16.49	153,970	+0.05(+0.32%)
Jan 14, 2022				16.44	0	+0.40(+2.48%)
Jan 13, 2022	16.08	16.24	16.01	16.04	160,407	-0.05(-0.32%)
Jan 12, 2022	16.00	16.11	15.96	16.09	305,257	+0.21(+1.31%)
Jan 11, 2022	15.44	15.93	15.34	15.88	122,824	+0.53(+3.44%)
Jan 10, 2022	15.36	15.40	15.13	15.36	105,545	-0.01(-0.06%)
Jan 07, 2022	15.20	15.37	15.14	15.36	98,270	+0.20(+1.31%)
Jan 06, 2022	15.13	15.22	15.00	15.17	115,462	+0.25(+1.68%)
Jan 05, 2022	15.01	15.20	14.86	14.91	137,784	+0.01(+0.06%)
Jan 04, 2022	14.66	14.95	14.64	14.91	106,884	+0.35(+2.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.