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

Adams Natural Resources Fund (NY: PEO )

23.12 -0.55 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 8.356 8.356 8.093 8.248 248,744 -0.08(-0.93%)
Apr 29, 2020 8.116 8.356 8.116 8.325 383,453 +0.40(+4.99%)
Apr 28, 2020 7.814 7.953 7.775 7.930 171,893 +0.24(+3.12%)
Apr 27, 2020 7.535 7.735 7.395 7.690 162,894 +0.06(+0.81%)
Apr 24, 2020 7.690 7.775 7.473 7.628 108,621 +0.01(+0.10%)
Apr 23, 2020 7.519 7.709 7.473 7.620 184,601 +0.25(+3.36%)
Apr 22, 2020 7.411 7.517 7.271 7.372 359,173 +0.11(+1.49%)
Apr 21, 2020 7.108 7.331 6.995 7.263 138,205 -0.08(-1.06%)
Apr 20, 2020 7.023 7.500 7.023 7.341 230,873 -0.19(-2.47%)
Apr 17, 2020 6.992 7.550 6.992 7.527 179,703 +0.51(+7.29%)
Apr 16, 2020 7.434 7.643 6.953 7.015 257,719 -0.52(-6.89%)
Apr 15, 2020 7.473 7.535 7.132 7.535 222,348 -0.16(-2.02%)
Apr 14, 2020 7.713 7.791 7.434 7.690 452,814 -0.05(-0.70%)
Apr 13, 2020 7.891 7.983 7.558 7.744 192,911 +0.12(+1.63%)
Apr 09, 2020 7.790 8.242 7.480 7.620 474,092 +0.02(+0.20%)
Apr 08, 2020 7.085 7.690 7.085 7.604 472,616 +0.57(+8.16%)
Apr 07, 2020 7.163 7.395 7.022 7.031 540,236 +0.15(+2.14%)
Apr 06, 2020 6.651 6.976 6.651 6.883 498,803 +0.29(+4.47%)
Apr 03, 2020 6.945 7.077 6.356 6.589 367,792 -0.13(-1.96%)
Apr 02, 2020 6.442 6.961 6.442 6.721 285,901 +0.39(+6.12%)
Apr 01, 2020 6.046 6.387 6.046 6.333 297,456 -0.09(-1.45%)
Mar 31, 2020 6.442 6.767 6.395 6.426 315,897 +0.02(+0.36%)
Mar 30, 2020 6.287 6.534 6.139 6.403 270,062 -0.18(-2.71%)
Mar 27, 2020 6.457 6.674 6.240 6.581 232,208 -0.12(-1.85%)
Mar 26, 2020 6.442 6.883 6.438 6.705 198,295 +0.19(+2.98%)
Mar 25, 2020 6.000 6.649 5.997 6.511 416,861 +0.69(+11.85%)
Mar 24, 2020 5.519 6.023 5.491 5.821 359,048 +0.58(+11.09%)
Mar 23, 2020 5.790 5.790 5.240 5.240 433,626 -0.60(-10.23%)
Mar 20, 2020 5.496 5.977 5.488 5.837 667,212 +0.40(+7.42%)
Mar 19, 2020 5.015 5.666 4.845 5.434 643,876 +0.70(+14.73%)
Mar 18, 2020 5.775 5.806 4.736 4.736 707,754 -1.41(-22.95%)
Mar 17, 2020 6.232 6.356 5.957 6.147 441,594 -0.02(-0.38%)
Mar 16, 2020 6.659 6.870 6.163 6.170 435,693 -1.02(-14.22%)
Mar 13, 2020 6.752 7.209 6.316 7.194 477,704 +0.71(+10.87%)
Mar 12, 2020 6.783 6.907 6.457 6.488 686,466 -0.67(-9.42%)
Mar 11, 2020 7.566 7.635 7.132 7.163 1,111,770 -0.61(-7.88%)
Mar 10, 2020 8.147 8.194 7.449 7.775 736,006 +0.01(+0.10%)
Mar 09, 2020 8.069 8.360 7.728 7.767 695,173 -1.47(-15.94%)
Mar 06, 2020 9.387 9.558 9.147 9.240 460,417 -0.43(-4.41%)
Mar 05, 2020 9.752 9.918 9.612 9.666 264,164 -0.29(-2.96%)
Mar 04, 2020 9.953 9.976 9.814 9.961 218,884 +0.18(+1.82%)
Mar 03, 2020 9.938 10.11 9.643 9.783 233,799 -0.08(-0.79%)
Mar 02, 2020 9.573 9.868 9.573 9.860 375,527 +0.39(+4.09%)
Feb 28, 2020 9.581 9.899 9.240 9.473 734,810 -0.42(-4.23%)
Feb 27, 2020 10.24 10.26 9.775 9.891 442,075 -0.61(-5.83%)
Feb 26, 2020 10.83 10.83 10.46 10.50 272,994 -0.29(-2.66%)
Feb 25, 2020 11.34 11.40 10.75 10.79 349,797 -0.53(-4.72%)
Feb 24, 2020 11.58 11.58 11.27 11.33 322,547 -0.42(-3.56%)
Feb 21, 2020 11.91 11.93 11.73 11.74 365,857 -0.26(-2.13%)
Feb 20, 2020 12.01 12.02 11.89 12.00 332,043 +0.02(+0.19%)
Feb 19, 2020 11.85 11.99 11.81 11.98 236,402 +0.21(+1.78%)
Feb 18, 2020 11.83 11.87 11.73 11.77 447,681 -0.11(-0.91%)
Feb 14, 2020 11.95 11.95 11.83 11.88 106,170 -0.02(-0.20%)
Feb 13, 2020 11.94 11.99 11.90 11.90 36,131 -0.03(-0.26%)
Feb 12, 2020 11.91 11.95 11.88 11.93 56,175 +0.11(+0.91%)
Feb 11, 2020 11.72 11.83 11.64 11.82 81,818 +0.20(+1.72%)
Feb 10, 2020 11.58 11.63 11.53 11.62 87,218 -0.02(-0.20%)
Feb 07, 2020 11.61 11.68 11.58 11.64 61,455 -0.06(-0.53%)
Feb 06, 2020 11.81 11.81 11.68 11.71 76,545 -0.09(-0.78%)
Feb 05, 2020 11.61 11.80 11.61 11.80 69,184 +0.30(+2.61%)
Feb 04, 2020 11.58 11.64 11.48 11.50 56,293 +0.03(+0.27%)
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.