Indicators

Adams Natural Resources Fund (NY: PEO )

23.13 +0.16 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.82	11.88	11.74	11.80	42,530	-0.12(-0.96%)
Nov 27, 2019	11.85	11.93	11.82	11.92	101,499	+0.06(+0.52%)
Nov 26, 2019	11.90	11.94	11.86	11.86	118,511	-0.10(-0.83%)
Nov 25, 2019	11.96	12.00	11.91	11.96	93,921	-0.03(-0.26%)
Nov 22, 2019	12.19	12.19	11.95	11.99	108,283	-0.12(-1.01%)
Nov 21, 2019	11.91	12.13	11.90	12.11	163,811	+0.16(+1.34%)
Nov 20, 2019	11.88	12.00	11.82	11.95	100,059	+0.04(+0.31%)
Nov 19, 2019	12.07	12.11	11.85	11.91	130,133	-0.20(-1.63%)
Nov 18, 2019	12.04	12.13	12.02	12.11	170,813	+0.00(+0.00%)
Nov 15, 2019	12.00	12.13	11.98	12.11	110,476	+0.20(+1.72%)
Nov 14, 2019	11.94	11.98	11.88	11.91	90,608	-0.05(-0.43%)
Nov 13, 2019	11.96	11.99	11.91	11.96	72,825	-0.05(-0.43%)
Nov 12, 2019	12.00	12.10	11.96	12.01	187,055	-0.01(-0.12%)
Nov 11, 2019	12.05	12.05	11.95	12.02	123,895	-0.14(-1.14%)
Nov 08, 2019	12.16	12.23	12.09	12.16	191,208	-0.07(-0.60%)
Nov 07, 2019	12.04	12.24	12.04	12.23	188,837	+0.28(+2.32%)
Nov 06, 2019	12.15	12.16	11.95	11.96	78,116	-0.23(-1.86%)
Nov 05, 2019	12.14	12.24	12.11	12.18	126,670	+0.07(+0.54%)
Nov 04, 2019	11.91	12.14	11.87	12.12	117,429	+0.32(+2.72%)

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.