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 (%)
Feb 28, 2019	11.99	11.99	11.80	11.85	108,368	-0.13(-1.08%)
Feb 27, 2019	12.00	12.07	11.96	11.98	135,319	+0.05(+0.42%)
Feb 26, 2019	11.93	12.03	11.93	11.93	58,155	-0.04(-0.36%)
Feb 25, 2019	11.93	12.03	11.93	11.98	94,762	+0.05(+0.42%)
Feb 22, 2019	11.98	12.03	11.90	11.93	65,402	+0.03(+0.24%)
Feb 21, 2019	12.08	12.08	11.87	11.90	74,696	-0.19(-1.61%)
Feb 20, 2019	12.03	12.16	12.02	12.09	88,239	+0.08(+0.66%)
Feb 19, 2019	11.94	12.05	11.90	12.01	98,053	+0.04(+0.36%)
Feb 15, 2019	11.88	11.99	11.85	11.97	94,146	+0.14(+1.16%)
Feb 14, 2019	11.76	11.88	11.73	11.83	85,107	+0.04(+0.31%)
Feb 13, 2019	11.73	11.87	11.71	11.80	95,461	+0.14(+1.17%)
Feb 12, 2019	11.62	11.72	11.58	11.66	145,391	+0.18(+1.56%)
Feb 11, 2019	11.37	11.48	11.37	11.48	128,461	+0.08(+0.69%)
Feb 08, 2019	11.51	11.51	11.31	11.40	74,323	-0.11(-0.93%)
Feb 07, 2019	11.62	11.64	11.40	11.51	148,176	-0.19(-1.65%)
Feb 06, 2019	11.77	11.77	11.67	11.70	112,831	-0.06(-0.49%)
Feb 05, 2019	11.77	11.82	11.72	11.76	211,436	-0.01(-0.06%)
Feb 04, 2019	11.73	11.77	11.58	11.77	95,110	+0.01(+0.06%)

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.