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

Adams Natural Resources Fund (NY: PEO )

23.15 -0.07 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2021 12.58 12.66 12.49 12.49 47,870 -0.22(-1.69%)
Apr 29, 2021 12.77 12.78 12.59 12.71 58,732 +0.10(+0.79%)
Apr 28, 2021 12.37 12.71 12.37 12.61 95,558 +0.31(+2.56%)
Apr 27, 2021 12.19 12.32 12.15 12.29 32,326 +0.11(+0.88%)
Apr 26, 2021 12.08 12.29 12.08 12.19 96,502 +0.12(+1.03%)
Apr 23, 2021 11.99 12.12 11.94 12.06 34,210 +0.08(+0.69%)
Apr 22, 2021 12.19 12.19 11.95 11.98 81,366 -0.17(-1.36%)
Apr 21, 2021 11.92 12.20 11.92 12.14 32,564 +0.12(+1.03%)
Apr 20, 2021 12.18 12.18 11.91 12.02 57,820 -0.20(-1.63%)
Apr 19, 2021 12.19 12.31 12.13 12.22 65,598 -0.01(-0.07%)
Apr 16, 2021 12.23 12.26 12.14 12.23 33,122 +0.10(+0.82%)
Apr 15, 2021 12.19 12.26 12.11 12.13 108,181 +0.02(+0.20%)
Apr 14, 2021 12.12 12.36 12.09 12.10 130,332 +0.09(+0.76%)
Apr 13, 2021 12.02 12.06 11.97 12.01 30,131 -0.02(-0.14%)
Apr 12, 2021 12.22 12.25 12.01 12.03 56,993 -0.13(-1.09%)
Apr 09, 2021 12.08 12.16 12.07 12.16 42,551 +0.08(+0.69%)
Apr 08, 2021 12.20 12.21 12.04 12.08 83,666 -0.11(-0.88%)
Apr 07, 2021 12.34 12.34 12.19 12.19 87,635 -0.12(-1.01%)
Apr 06, 2021 12.37 12.50 12.31 12.31 91,602 -0.02(-0.13%)
Apr 05, 2021 12.41 12.43 12.23 12.33 135,446 -0.05(-0.40%)
Apr 01, 2021 12.21 12.43 12.18 12.38 63,827 +0.21(+1.70%)
Mar 31, 2021 12.23 12.29 12.16 12.17 58,281 -0.08(-0.68%)
Mar 30, 2021 12.19 12.29 12.11 12.25 77,050 +0.00(+0.00%)
Mar 29, 2021 12.12 12.33 12.04 12.25 106,547 +0.04(+0.34%)
Mar 26, 2021 12.11 12.22 12.08 12.21 89,092 +0.26(+2.14%)
Mar 25, 2021 11.89 11.97 11.66 11.95 87,708 -0.09(-0.76%)
Mar 24, 2021 11.88 12.17 11.84 12.04 75,317 +0.31(+2.68%)
Mar 23, 2021 11.82 12.04 11.73 11.73 110,148 -0.34(-2.81%)
Mar 22, 2021 12.01 12.14 11.98 12.07 80,880 +0.07(+0.55%)
Mar 19, 2021 12.03 12.13 11.90 12.00 104,445 -0.02(-0.21%)
Mar 18, 2021 12.45 12.45 12.01 12.03 192,774 -0.43(-3.45%)
Mar 17, 2021 12.29 12.49 12.29 12.46 77,891 +0.07(+0.60%)
Mar 16, 2021 12.69 12.69 12.38 12.38 136,096 -0.41(-3.17%)
Mar 15, 2021 12.82 12.87 12.69 12.79 54,379 -0.05(-0.39%)
Mar 12, 2021 12.82 12.87 12.78 12.84 59,233 +0.05(+0.39%)
Mar 11, 2021 12.71 12.92 12.71 12.79 120,786 +0.14(+1.11%)
Mar 10, 2021 12.47 12.72 12.41 12.65 57,795 +0.23(+1.87%)
Mar 09, 2021 12.59 12.69 12.38 12.42 161,709 -0.18(-1.44%)
Mar 08, 2021 12.52 12.71 12.45 12.60 189,791 +0.17(+1.33%)
Mar 05, 2021 12.47 12.52 12.09 12.43 192,087 +0.31(+2.59%)
Mar 04, 2021 12.13 12.43 11.98 12.12 182,603 +0.06(+0.48%)
Mar 03, 2021 11.92 12.18 11.89 12.06 123,754 +0.15(+1.25%)
Mar 02, 2021 11.95 12.00 11.83 11.91 66,474 +0.00(+0.00%)
Mar 01, 2021 11.78 12.05 11.78 11.91 95,389 +0.33(+2.86%)
Feb 26, 2021 11.71 11.71 11.25 11.58 99,126 -0.18(-1.55%)
Feb 25, 2021 11.99 12.01 11.68 11.76 191,376 -0.19(-1.59%)
Feb 24, 2021 11.66 11.98 11.64 11.95 128,983 +0.35(+2.99%)
Feb 23, 2021 11.52 11.71 11.26 11.61 111,689 +0.12(+1.08%)
Feb 22, 2021 11.18 11.58 11.18 11.48 129,046 +0.34(+3.04%)
Feb 19, 2021 11.00 11.17 10.99 11.14 67,937 +0.16(+1.43%)
Feb 18, 2021 11.08 11.11 10.94 10.99 119,885 -0.10(-0.90%)
Feb 17, 2021 11.07 11.13 10.95 11.08 102,222 +0.05(+0.45%)
Feb 16, 2021 10.99 11.08 10.94 11.04 87,185 +0.23(+2.14%)
Feb 12, 2021 10.60 10.80 10.59 10.80 73,377 +0.16(+1.48%)
Feb 11, 2021 10.70 10.71 10.45 10.65 153,514 -0.07(-0.69%)
Feb 10, 2021 10.62 10.75 10.52 10.72 97,094 +0.11(+1.01%)
Feb 09, 2021 10.67 10.67 10.55 10.61 98,276 -0.09(-0.84%)
Feb 08, 2021 10.52 10.71 10.52 10.70 104,987 +0.34(+3.25%)
Feb 05, 2021 10.43 10.47 10.34 10.37 95,992 +0.11(+1.04%)
Feb 04, 2021 10.26 10.29 10.11 10.26 69,840 +0.09(+0.89%)
Feb 03, 2021 9.990 10.21 9.966 10.17 56,383 +0.24(+2.40%)
Feb 02, 2021 9.998 10.10 9.933 9.933 85,466 +0.09(+0.92%)
Feb 01, 2021 9.777 9.916 9.695 9.843 64,438 +0.13(+1.35%)
Jan 29, 2021 9.949 10.02 9.678 9.711 61,396 -0.30(-2.95%)
Jan 28, 2021 9.982 10.09 9.933 10.01 46,254 +0.11(+1.16%)
Jan 27, 2021 9.867 10.11 9.777 9.892 72,246 -0.14(-1.39%)
Jan 26, 2021 10.29 10.31 10.03 10.03 77,361 -0.21(-2.01%)
Jan 25, 2021 10.29 10.29 10.07 10.24 89,945 -0.11(-1.11%)
Jan 22, 2021 10.26 10.37 10.22 10.35 81,861 -0.10(-0.94%)
Jan 21, 2021 10.60 10.61 10.33 10.45 193,318 -0.18(-1.70%)
Jan 20, 2021 10.70 10.73 10.57 10.63 81,113 -0.01(-0.08%)
Jan 19, 2021 10.46 10.66 10.44 10.64 112,702 +0.26(+2.53%)
Jan 15, 2021 10.71 10.79 10.37 10.38 192,229 -0.39(-3.66%)
Jan 14, 2021 10.51 10.89 10.51 10.77 176,257 +0.24(+2.26%)
Jan 13, 2021 10.62 10.64 10.49 10.53 167,909 -0.09(-0.85%)
Jan 12, 2021 10.40 10.62 10.33 10.62 151,141 +0.33(+3.19%)
Jan 11, 2021 10.08 10.32 9.982 10.29 150,660 +0.05(+0.48%)
Jan 08, 2021 10.43 10.43 10.11 10.24 155,927 +0.00(+0.00%)
Jan 07, 2021 10.08 10.29 10.08 10.24 204,224 +0.23(+2.30%)
Jan 06, 2021 9.834 10.15 9.785 10.01 282,081 +0.21(+2.18%)
Jan 05, 2021 9.432 9.892 9.426 9.801 321,367 +0.44(+4.74%)
Jan 04, 2021 9.465 9.473 9.276 9.358 290,880 +0.02(+0.26%)
Dec 31, 2020 9.334 9.334 9.334 352,067 -0.07(-0.70%)
Dec 30, 2020 9.243 9.432 9.243 9.399 352,067 +0.18(+1.96%)
Dec 29, 2020 9.334 9.350 9.194 9.219 259,432 -0.06(-0.62%)
Dec 28, 2020 9.350 9.481 9.251 9.276 233,528 -0.05(-0.53%)
Dec 24, 2020 9.407 9.407 9.276 9.325 58,472 -0.05(-0.53%)
Dec 23, 2020 9.251 9.514 9.251 9.375 163,187 +0.14(+1.51%)
Dec 22, 2020 9.284 9.378 9.227 9.235 182,547 -0.12(-1.32%)
Dec 21, 2020 9.194 9.434 9.161 9.358 108,587 -0.16(-1.64%)
Dec 18, 2020 9.646 9.687 9.473 9.514 178,951 -0.14(-1.45%)
Dec 17, 2020 9.719 9.719 9.563 9.654 139,486 +0.03(+0.34%)
Dec 16, 2020 9.662 9.752 9.555 9.621 152,148 -0.01(-0.09%)
Dec 15, 2020 9.531 9.728 9.506 9.629 149,199 +0.14(+1.47%)
Dec 14, 2020 9.933 10.01 9.475 9.490 423,920 -0.32(-3.26%)
Dec 11, 2020 9.867 9.916 9.719 9.810 119,625 -0.09(-0.91%)
Dec 10, 2020 9.646 10.01 9.646 9.900 74,982 +0.21(+2.20%)
Dec 09, 2020 9.728 9.810 9.613 9.687 173,768 +0.06(+0.60%)
Dec 08, 2020 9.383 9.678 9.383 9.629 139,966 +0.15(+1.56%)
Dec 07, 2020 9.588 9.604 9.424 9.481 162,378 -0.20(-2.04%)
Dec 04, 2020 9.375 9.711 9.375 9.678 300,160 +0.43(+4.61%)
Dec 03, 2020 9.227 9.366 9.186 9.251 154,409 +0.02(+0.27%)
Dec 02, 2020 9.005 9.350 9.005 9.227 263,320 +0.16(+1.81%)
Dec 01, 2020 9.153 9.268 9.022 9.063 181,447 +0.07(+0.73%)
Nov 30, 2020 9.293 9.297 8.964 8.997 237,838 -0.39(-4.11%)
Nov 27, 2020 9.424 9.498 9.325 9.383 231,332 -0.09(-0.95%)
Nov 25, 2020 9.539 9.572 9.425 9.473 291,023 -0.13(-1.37%)
Nov 24, 2020 9.440 9.637 9.440 9.604 301,977 +0.32(+3.45%)
Nov 23, 2020 8.940 9.309 8.940 9.284 135,001 +0.43(+4.82%)
Nov 20, 2020 8.849 9.112 8.767 8.857 137,167 +0.01(+0.09%)
Nov 19, 2020 8.676 8.849 8.676 8.849 146,228 +0.08(+0.90%)
Nov 18, 2020 8.936 8.968 8.739 8.770 152,064 -0.13(-1.51%)
Nov 17, 2020 8.762 8.905 8.636 8.905 165,127 +0.09(+0.98%)
Nov 16, 2020 8.644 8.826 8.613 8.818 157,072 +0.40(+4.78%)
Nov 13, 2020 8.257 8.455 8.257 8.415 127,817 +0.24(+2.90%)
Nov 12, 2020 8.360 8.431 8.139 8.178 72,531 -0.25(-3.00%)
Nov 11, 2020 8.581 8.597 8.415 8.431 87,767 -0.07(-0.84%)
Nov 10, 2020 8.312 8.581 8.312 8.502 136,814 +0.18(+2.18%)
Nov 09, 2020 8.123 8.470 7.902 8.320 279,288 +0.76(+10.02%)
Nov 06, 2020 7.713 7.736 7.531 7.563 49,784 -0.09(-1.14%)
Nov 05, 2020 7.555 7.802 7.555 7.649 58,025 +0.06(+0.73%)
Nov 04, 2020 7.594 7.732 7.487 7.594 19,837 -0.02(-0.21%)
Nov 03, 2020 7.768 7.768 7.547 7.610 84,938 -0.03(-0.41%)
Nov 02, 2020 7.531 7.720 7.488 7.641 69,704 +0.22(+2.98%)
Oct 30, 2020 7.357 7.460 7.247 7.420 95,894 +0.03(+0.43%)
Oct 29, 2020 7.176 7.397 7.136 7.389 63,139 +0.17(+2.30%)
Oct 28, 2020 7.357 7.389 7.199 7.223 70,531 -0.28(-3.68%)
Oct 27, 2020 7.586 7.598 7.484 7.499 119,588 -0.12(-1.55%)
Oct 26, 2020 7.736 7.815 7.531 7.618 89,832 -0.23(-2.92%)
Oct 23, 2020 7.894 7.934 7.776 7.847 69,799 -0.06(-0.70%)
Oct 22, 2020 7.649 7.910 7.638 7.902 61,845 +0.24(+3.20%)
Oct 21, 2020 7.776 7.776 7.657 7.657 67,402 -0.14(-1.82%)
Oct 20, 2020 7.799 7.831 7.736 7.799 47,039 +0.05(+0.61%)
Oct 19, 2020 7.886 7.902 7.736 7.752 59,895 -0.12(-1.50%)
Oct 16, 2020 7.918 7.949 7.855 7.870 40,283 -0.06(-0.80%)
Oct 15, 2020 7.776 7.957 7.776 7.934 27,656 +0.02(+0.30%)
Oct 14, 2020 7.839 8.043 7.839 7.910 51,024 +0.01(+0.10%)
Oct 13, 2020 7.997 7.997 7.885 7.902 108,746 -0.12(-1.48%)
Oct 12, 2020 7.973 8.020 7.934 8.020 70,653 +0.04(+0.49%)
Oct 09, 2020 8.020 8.052 7.941 7.981 109,449 -0.02(-0.20%)
Oct 08, 2020 7.894 8.044 7.839 7.997 63,915 +0.17(+2.22%)
Oct 07, 2020 7.713 7.823 7.705 7.823 54,186 +0.16(+2.06%)
Oct 06, 2020 7.831 7.878 7.665 7.665 58,309 -0.11(-1.42%)
Oct 05, 2020 7.697 7.799 7.697 7.776 81,818 +0.13(+1.65%)
Oct 02, 2020 7.452 7.681 7.452 7.649 35,723 +0.06(+0.73%)
Oct 01, 2020 7.641 7.665 7.547 7.594 320,342 -0.13(-1.64%)
Sep 30, 2020 7.689 7.776 7.665 7.720 85,375 +0.05(+0.62%)
Sep 29, 2020 7.878 7.878 7.626 7.673 78,324 -0.18(-2.31%)
Sep 28, 2020 7.886 7.934 7.839 7.855 70,293 +0.16(+2.05%)
Sep 25, 2020 7.634 7.728 7.602 7.697 62,958 +0.00(+0.00%)
Sep 24, 2020 7.713 7.791 7.563 7.697 71,814 -0.06(-0.71%)
Sep 23, 2020 8.052 8.091 7.736 7.752 117,290 -0.29(-3.63%)
Sep 22, 2020 8.052 8.202 8.036 8.044 39,881 -0.01(-0.10%)
Sep 21, 2020 8.194 8.194 7.989 8.052 92,867 -0.31(-3.68%)
Sep 18, 2020 8.439 8.470 8.289 8.360 69,925 -0.08(-0.94%)
Sep 17, 2020 8.289 8.439 8.283 8.439 120,588 +0.05(+0.56%)
Sep 16, 2020 8.352 8.526 8.352 8.391 312,774 +0.12(+1.43%)
Sep 15, 2020 8.462 8.530 8.257 8.273 276,411 -0.21(-2.42%)
Sep 14, 2020 8.605 8.704 8.478 8.478 534,855 -0.15(-1.74%)
Sep 11, 2020 8.889 8.952 8.605 8.628 101,088 -0.24(-2.67%)
Sep 10, 2020 9.110 9.133 8.865 8.865 115,322 -0.21(-2.35%)
Sep 09, 2020 8.794 9.236 8.777 9.078 110,422 +0.35(+3.98%)
Sep 08, 2020 8.865 8.920 8.526 8.731 322,036 -0.25(-2.81%)
Sep 04, 2020 9.110 9.137 8.763 8.983 451,225 -0.10(-1.13%)
Sep 03, 2020 9.047 9.228 8.999 9.086 351,943 +0.00(+0.00%)
Sep 02, 2020 9.062 9.133 9.018 9.086 176,868 +0.03(+0.35%)
Sep 01, 2020 9.157 9.157 8.999 9.054 128,812 -0.02(-0.17%)
Aug 31, 2020 9.228 9.228 9.070 9.070 78,317 -0.19(-2.05%)
Aug 28, 2020 9.157 9.268 9.110 9.260 235,493 +0.13(+1.47%)
Aug 27, 2020 9.094 9.141 9.023 9.126 182,642 +0.02(+0.26%)
Aug 26, 2020 9.189 9.189 9.070 9.102 58,346 -0.09(-0.95%)
Aug 25, 2020 9.362 9.362 9.165 9.189 254,520 -0.11(-1.19%)
Aug 24, 2020 9.133 9.331 9.133 9.299 105,646 +0.21(+2.26%)
Aug 21, 2020 9.070 9.173 9.031 9.094 34,202 -0.03(-0.35%)
Aug 20, 2020 9.244 9.252 9.094 9.126 62,258 -0.19(-2.03%)
Aug 19, 2020 9.354 9.378 9.276 9.315 94,797 -0.03(-0.34%)
Aug 18, 2020 9.378 9.473 9.339 9.347 107,831 -0.12(-1.25%)
Aug 17, 2020 9.568 9.607 9.465 9.465 67,657 -0.07(-0.75%)
Aug 14, 2020 9.372 9.536 9.372 9.536 56,710 +0.13(+1.42%)
Aug 13, 2020 9.497 9.583 9.395 9.403 68,792 -0.17(-1.80%)
Aug 12, 2020 9.646 9.661 9.458 9.575 110,354 +0.05(+0.58%)
Aug 11, 2020 9.653 9.763 9.513 9.520 72,715 -0.02(-0.16%)
Aug 10, 2020 9.317 9.546 9.317 9.536 134,751 +0.26(+2.78%)
Aug 07, 2020 9.285 9.317 9.223 9.278 36,401 -0.03(-0.34%)
Aug 06, 2020 9.325 9.356 9.285 9.309 55,732 +0.00(+0.00%)
Aug 05, 2020 9.317 9.481 9.278 9.309 162,817 +0.01(+0.08%)
Aug 04, 2020 9.231 9.330 9.207 9.301 87,169 +0.07(+0.76%)
Aug 03, 2020 9.098 9.239 9.027 9.231 125,811 +0.16(+1.81%)
Jul 31, 2020 9.129 9.176 8.988 9.066 218,922 -0.13(-1.45%)
Jul 30, 2020 9.379 9.379 9.137 9.199 55,923 -0.30(-3.13%)
Jul 29, 2020 9.145 9.497 9.145 9.497 153,037 +0.39(+4.30%)
Jul 28, 2020 9.137 9.199 9.105 9.105 49,422 -0.13(-1.44%)
Jul 27, 2020 9.192 9.300 9.160 9.239 60,160 +0.07(+0.77%)
Jul 24, 2020 9.199 9.387 9.145 9.168 48,408 -0.07(-0.76%)
Jul 23, 2020 9.262 9.285 9.148 9.239 85,014 +0.00(+0.00%)
Jul 22, 2020 9.270 9.301 9.137 9.239 91,018 -0.10(-1.09%)
Jul 21, 2020 8.980 9.434 8.980 9.340 167,202 +0.44(+4.93%)
Jul 20, 2020 8.988 9.074 8.878 8.902 67,639 -0.12(-1.30%)
Jul 17, 2020 9.137 9.184 8.988 9.019 30,271 -0.06(-0.69%)
Jul 16, 2020 9.082 9.160 9.027 9.082 45,364 -0.07(-0.77%)
Jul 15, 2020 9.004 9.223 9.004 9.152 128,412 +0.20(+2.19%)
Jul 14, 2020 8.612 8.980 8.612 8.957 77,800 +0.28(+3.25%)
Jul 13, 2020 8.612 8.831 8.612 8.675 175,094 +0.14(+1.65%)
Jul 10, 2020 8.276 8.534 8.276 8.534 49,174 +0.16(+1.87%)
Jul 09, 2020 8.683 8.683 8.377 8.377 68,551 -0.31(-3.52%)
Jul 08, 2020 8.753 8.776 8.620 8.683 64,242 +0.06(+0.73%)
Jul 07, 2020 8.769 8.886 8.612 8.620 66,471 -0.21(-2.39%)
Jul 06, 2020 8.996 8.996 8.769 8.831 39,637 +0.02(+0.18%)
Jul 02, 2020 8.894 8.964 8.816 8.816 73,697 +0.03(+0.36%)
Jul 01, 2020 8.957 8.964 8.737 8.784 62,094 -0.11(-1.23%)
Jun 30, 2020 8.620 8.918 8.620 8.894 60,159 +0.23(+2.71%)
Jun 29, 2020 8.612 8.730 8.612 8.659 51,119 +0.09(+1.00%)
Jun 26, 2020 8.698 8.698 8.573 8.573 53,517 -0.16(-1.79%)
Jun 25, 2020 8.581 8.808 8.557 8.730 44,655 +0.04(+0.45%)
Jun 24, 2020 8.980 8.980 8.643 8.690 160,706 -0.44(-4.80%)
Jun 23, 2020 9.254 9.278 9.125 9.129 49,063 +0.03(+0.34%)
Jun 22, 2020 8.980 9.129 8.949 9.098 77,073 +0.06(+0.69%)
Jun 19, 2020 9.356 9.356 9.035 9.035 127,598 -0.12(-1.28%)
Jun 18, 2020 8.957 9.239 8.957 9.152 78,256 +0.13(+1.39%)
Jun 17, 2020 9.270 9.309 9.027 9.027 94,966 -0.19(-2.04%)
Jun 16, 2020 9.246 9.356 9.051 9.215 105,597 +0.27(+3.06%)
Jun 15, 2020 8.620 9.035 8.542 8.941 95,124 +0.00(+0.00%)
Jun 12, 2020 9.168 9.262 8.730 8.941 119,296 +0.14(+1.60%)
Jun 11, 2020 9.051 9.332 8.781 8.800 131,566 -0.83(-8.62%)
Jun 10, 2020 9.904 9.904 9.513 9.630 88,329 -0.32(-3.23%)
Jun 09, 2020 10.08 10.08 9.873 9.951 66,251 -0.33(-3.20%)
Jun 08, 2020 10.15 10.28 9.990 10.28 160,980 +0.43(+4.37%)
Jun 05, 2020 9.419 9.912 9.419 9.849 188,268 +0.60(+6.43%)
Jun 04, 2020 9.215 9.293 9.098 9.254 71,683 +0.02(+0.25%)
Jun 03, 2020 9.113 9.285 9.113 9.231 100,648 +0.21(+2.34%)
Jun 02, 2020 8.941 9.023 8.905 9.019 77,944 +0.16(+1.86%)
Jun 01, 2020 8.714 8.855 8.620 8.855 153,061 +0.22(+2.54%)
May 29, 2020 8.612 8.651 8.424 8.636 164,511 -0.02(-0.27%)
May 28, 2020 8.769 8.808 8.659 8.659 69,005 -0.11(-1.25%)
May 27, 2020 8.761 8.831 8.565 8.769 143,762 +0.09(+0.99%)
May 26, 2020 8.730 8.800 8.675 8.683 221,082 +0.10(+1.19%)
May 22, 2020 8.518 8.581 8.354 8.581 129,769 +0.08(+0.92%)
May 21, 2020 8.604 8.726 8.448 8.503 250,248 -0.10(-1.18%)
May 20, 2020 8.487 8.604 8.487 8.604 71,807 +0.29(+3.48%)
May 19, 2020 8.416 8.503 8.260 8.315 99,109 -0.08(-0.93%)
May 18, 2020 8.135 8.440 8.135 8.393 184,739 +0.56(+7.09%)
May 15, 2020 7.774 7.915 7.774 7.837 207,171 +0.02(+0.20%)
May 14, 2020 7.752 7.899 7.612 7.821 401,288 -0.09(-1.08%)
May 13, 2020 8.131 8.131 7.852 7.907 203,531 -0.26(-3.23%)
May 12, 2020 8.310 8.310 8.162 8.170 106,422 -0.10(-1.22%)
May 11, 2020 8.248 8.294 8.147 8.271 99,181 -0.05(-0.56%)
May 08, 2020 8.287 8.333 8.251 8.318 135,583 +0.15(+1.80%)
May 07, 2020 8.170 8.333 8.139 8.170 173,040 +0.12(+1.54%)
May 06, 2020 8.217 8.293 8.018 8.046 111,223 -0.18(-2.17%)
May 05, 2020 8.325 8.403 8.201 8.225 155,426 +0.12(+1.53%)
May 04, 2020 7.705 8.139 7.628 8.100 100,497 +0.19(+2.45%)
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.