Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.58	12.58	12.50	12.53	128,992	+0.01(+0.10%)
Apr 27, 2017	12.58	12.58	12.47	12.52	191,936	-0.06(-0.51%)
Apr 26, 2017	12.51	12.63	12.51	12.58	98,480	+0.02(+0.15%)
Apr 25, 2017	12.49	12.56	12.41	12.56	75,857	+0.09(+0.72%)
Apr 24, 2017	12.46	12.52	12.41	12.47	86,011	+0.06(+0.47%)
Apr 21, 2017	12.38	12.42	12.38	12.41	127,373	-0.01(-0.05%)
Apr 20, 2017	12.46	12.51	12.37	12.42	195,785	-0.01(-0.10%)
Apr 19, 2017	12.55	12.56	12.41	12.43	182,742	-0.10(-0.77%)
Apr 18, 2017	12.58	12.65	12.52	12.53	108,951	-0.08(-0.61%)
Apr 17, 2017	12.62	12.69	12.59	12.61	203,258	-0.05(-0.41%)
Apr 13, 2017	12.78	12.79	12.63	12.66	220,265	-0.13(-1.01%)
Apr 12, 2017	12.78	12.82	12.74	12.79	131,706	+0.03(+0.25%)
Apr 11, 2017	12.76	12.78	12.67	12.76	128,507	+0.00(+0.00%)
Apr 10, 2017	12.72	12.78	12.68	12.76	61,422	+0.06(+0.46%)
Apr 07, 2017	12.62	12.76	12.62	12.70	168,095	+0.06(+0.46%)
Apr 06, 2017	12.60	12.74	12.56	12.64	347,662	+0.08(+0.67%)
Apr 05, 2017	12.68	12.76	12.55	12.56	302,461	-0.03(-0.26%)
Apr 04, 2017	12.51	12.61	12.41	12.59	210,961	+0.08(+0.67%)

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.