Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Natural Resources Fund (NY: PEO )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.295 9.295 9.295 353,516 -0.07(-0.70%)
Dec 30, 2020 9.205 9.393 9.205 9.361 353,516 +0.18(+1.96%)
Dec 29, 2020 9.295 9.312 9.156 9.181 260,500 -0.06(-0.62%)
Dec 28, 2020 9.312 9.442 9.214 9.238 234,489 -0.05(-0.53%)
Dec 24, 2020 9.369 9.369 9.238 9.287 58,713 -0.05(-0.53%)
Dec 23, 2020 9.214 9.475 9.214 9.336 163,859 +0.14(+1.51%)
Dec 22, 2020 9.246 9.340 9.189 9.197 183,298 -0.12(-1.32%)
Dec 21, 2020 9.156 9.395 9.124 9.320 109,034 -0.16(-1.64%)
Dec 18, 2020 9.606 9.647 9.434 9.475 179,687 -0.14(-1.45%)
Dec 17, 2020 9.680 9.680 9.524 9.614 140,061 +0.03(+0.34%)
Dec 16, 2020 9.622 9.712 9.516 9.581 152,774 -0.01(-0.09%)
Dec 15, 2020 9.492 9.688 9.467 9.590 149,813 +0.14(+1.47%)
Dec 14, 2020 9.892 9.974 9.436 9.451 425,665 -0.32(-3.26%)
Dec 11, 2020 9.827 9.875 9.680 9.769 120,118 -0.09(-0.91%)
Dec 10, 2020 9.606 9.974 9.606 9.859 75,291 +0.21(+2.20%)
Dec 09, 2020 9.688 9.769 9.573 9.647 174,484 +0.06(+0.60%)
Dec 08, 2020 9.344 9.639 9.344 9.590 140,542 +0.15(+1.56%)
Dec 07, 2020 9.549 9.565 9.385 9.442 163,047 -0.20(-2.04%)
Dec 04, 2020 9.336 9.671 9.336 9.639 301,395 +0.43(+4.61%)
Dec 03, 2020 9.189 9.328 9.148 9.214 155,045 +0.02(+0.27%)
Dec 02, 2020 8.968 9.312 8.968 9.189 264,404 +0.16(+1.81%)
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.