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

Adams Natural Resources Fund (NY: PEO )

23.42 -0.03 (-0.13%)
Official Closing 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 (%)
Mar 31, 2020 6.415 6.739 6.369 6.400 317,198 +0.02(+0.36%)
Mar 30, 2020 6.261 6.507 6.114 6.377 271,174 -0.18(-2.71%)
Mar 27, 2020 6.431 6.647 6.215 6.554 233,164 -0.12(-1.85%)
Mar 26, 2020 6.415 6.855 6.412 6.678 199,111 +0.19(+2.98%)
Mar 25, 2020 5.975 6.621 5.972 6.485 418,577 +0.69(+11.85%)
Mar 24, 2020 5.497 5.998 5.469 5.798 360,526 +0.58(+11.09%)
Mar 23, 2020 5.767 5.767 5.219 5.219 435,411 -0.59(-10.23%)
Mar 20, 2020 5.473 5.952 5.466 5.813 669,958 +0.40(+7.42%)
Mar 19, 2020 4.995 5.643 4.825 5.412 646,527 +0.69(+14.73%)
Mar 18, 2020 5.751 5.782 4.717 4.717 710,668 -1.41(-22.95%)
Mar 17, 2020 6.207 6.330 5.933 6.122 443,412 -0.02(-0.38%)
Mar 16, 2020 6.631 6.842 6.137 6.145 437,487 -1.02(-14.22%)
Mar 13, 2020 6.724 7.179 6.290 7.164 479,670 +0.70(+10.87%)
Mar 12, 2020 6.755 6.878 6.431 6.462 689,292 -0.67(-9.42%)
Mar 11, 2020 7.535 7.604 7.102 7.133 1,116,346 -0.61(-7.88%)
Mar 10, 2020 8.114 8.160 7.419 7.743 739,036 +0.01(+0.10%)
Mar 09, 2020 8.036 8.325 7.697 7.735 698,035 -1.47(-15.94%)
Mar 06, 2020 9.349 9.519 9.109 9.202 462,313 -0.42(-4.41%)
Mar 05, 2020 9.712 9.878 9.573 9.627 265,251 -0.29(-2.96%)
Mar 04, 2020 9.912 9.935 9.773 9.920 219,785 +0.18(+1.82%)
Mar 03, 2020 9.897 10.07 9.604 9.742 234,761 -0.08(-0.79%)
Mar 02, 2020 9.534 9.827 9.534 9.820 377,073 +0.39(+4.09%)
Feb 28, 2020 9.542 9.858 9.202 9.434 737,835 -0.42(-4.23%)
Feb 27, 2020 10.20 10.22 9.735 9.851 443,895 -0.61(-5.83%)
Feb 26, 2020 10.78 10.78 10.42 10.46 274,118 -0.29(-2.66%)
Feb 25, 2020 11.29 11.36 10.71 10.75 351,237 -0.53(-4.72%)
Feb 24, 2020 11.53 11.53 11.22 11.28 323,875 -0.42(-3.56%)
Feb 21, 2020 11.87 11.88 11.68 11.70 367,363 -0.25(-2.13%)
Feb 20, 2020 11.96 11.97 11.84 11.95 333,410 +0.02(+0.19%)
Feb 19, 2020 11.80 11.94 11.76 11.93 237,375 +0.21(+1.78%)
Feb 18, 2020 11.78 11.82 11.68 11.72 449,524 -0.11(-0.91%)
Feb 14, 2020 11.90 11.90 11.78 11.83 106,607 -0.02(-0.19%)
Feb 13, 2020 11.89 11.94 11.85 11.85 36,280 -0.03(-0.26%)
Feb 12, 2020 11.87 11.90 11.83 11.88 56,406 +0.11(+0.91%)
Feb 11, 2020 11.67 11.78 11.59 11.77 82,155 +0.20(+1.72%)
Feb 10, 2020 11.54 11.58 11.48 11.57 87,577 -0.02(-0.20%)
Feb 07, 2020 11.57 11.63 11.54 11.60 61,708 -0.06(-0.53%)
Feb 06, 2020 11.77 11.77 11.63 11.66 76,860 -0.09(-0.78%)
Feb 05, 2020 11.57 11.75 11.57 11.75 69,469 +0.30(+2.61%)
Feb 04, 2020 11.53 11.60 11.44 11.45 56,525 +0.03(+0.27%)
Feb 03, 2020 11.40 11.47 11.33 11.42 170,249 +0.00(+0.00%)
Jan 31, 2020 11.66 11.66 11.38 11.42 249,442 -0.34(-2.93%)
Jan 30, 2020 11.70 11.78 11.60 11.77 132,997 -0.08(-0.71%)
Jan 29, 2020 11.97 12.03 11.77 11.85 116,838 -0.03(-0.26%)
Jan 28, 2020 11.90 11.96 11.88 11.88 84,220 +0.02(+0.19%)
Jan 27, 2020 11.93 11.98 11.81 11.86 144,838 -0.25(-2.09%)
Jan 24, 2020 12.23 12.23 12.04 12.11 90,409 -0.12(-0.94%)
Jan 23, 2020 12.15 12.23 12.03 12.23 141,909 +0.04(+0.31%)
Jan 22, 2020 12.24 12.26 12.14 12.19 125,759 -0.06(-0.50%)
Jan 21, 2020 12.36 12.42 12.25 12.25 105,322 -0.18(-1.42%)
Jan 17, 2020 12.56 12.61 12.42 12.43 84,539 -0.10(-0.80%)
Jan 16, 2020 12.67 12.69 12.52 12.52 149,477 -0.06(-0.49%)
Jan 15, 2020 12.55 12.59 12.46 12.59 95,636 -0.02(-0.12%)
Jan 14, 2020 12.53 12.60 12.48 12.60 81,978 +0.05(+0.43%)
Jan 13, 2020 12.60 12.60 12.49 12.55 126,996 -0.05(-0.43%)
Jan 10, 2020 12.64 12.64 12.52 12.60 77,102 -0.01(-0.06%)
Jan 09, 2020 12.56 12.64 12.45 12.61 126,082 +0.02(+0.18%)
Jan 08, 2020 12.76 12.76 12.49 12.59 230,534 -0.16(-1.26%)
Jan 07, 2020 12.75 12.82 12.61 12.75 156,947 -0.04(-0.30%)
Jan 06, 2020 12.73 12.80 12.55 12.79 511,078 +0.06(+0.48%)
Jan 03, 2020 12.76 12.80 12.65 12.72 476,054 -0.02(-0.12%)
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.