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

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
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 8.322 8.322 8.060 8.214 249,768 -0.08(-0.93%)
Apr 29, 2020 8.083 8.322 8.083 8.291 385,032 +0.39(+4.99%)
Apr 28, 2020 7.782 7.921 7.743 7.897 172,601 +0.24(+3.12%)
Apr 27, 2020 7.504 7.704 7.365 7.658 163,564 +0.06(+0.81%)
Apr 24, 2020 7.658 7.743 7.443 7.596 109,069 +0.01(+0.10%)
Apr 23, 2020 7.488 7.678 7.442 7.589 185,361 +0.25(+3.36%)
Apr 22, 2020 7.380 7.486 7.241 7.342 360,652 +0.11(+1.49%)
Apr 21, 2020 7.079 7.301 6.966 7.234 138,774 -0.08(-1.06%)
Apr 20, 2020 6.994 7.469 6.994 7.311 231,823 -0.19(-2.47%)
Apr 17, 2020 6.963 7.519 6.963 7.496 180,443 +0.51(+7.29%)
Apr 16, 2020 7.403 7.612 6.924 6.986 258,780 -0.52(-6.89%)
Apr 15, 2020 7.442 7.504 7.102 7.504 223,263 -0.15(-2.02%)
Apr 14, 2020 7.681 7.759 7.403 7.658 454,678 -0.05(-0.70%)
Apr 13, 2020 7.859 7.951 7.527 7.712 193,705 +0.12(+1.63%)
Apr 09, 2020 7.758 8.208 7.450 7.589 476,043 +0.02(+0.20%)
Apr 08, 2020 7.056 7.658 7.056 7.573 474,561 +0.57(+8.16%)
Apr 07, 2020 7.133 7.365 6.993 7.002 542,460 +0.15(+2.14%)
Apr 06, 2020 6.624 6.948 6.624 6.855 500,856 +0.29(+4.47%)
Apr 03, 2020 6.917 7.048 6.330 6.562 369,306 -0.13(-1.96%)
Apr 02, 2020 6.415 6.932 6.415 6.693 287,078 +0.39(+6.12%)
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.