Indicators

Adams Natural Resources Fund (NY: PEO )

23.16 -0.40 (-1.70%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.576	8.615	8.389	8.599	165,212	-0.02(-0.27%)
May 28, 2020	8.732	8.771	8.622	8.622	69,299	-0.11(-1.25%)
May 27, 2020	8.724	8.794	8.529	8.732	144,375	+0.09(+0.99%)
May 26, 2020	8.693	8.763	8.638	8.646	222,025	+0.10(+1.19%)
May 22, 2020	8.482	8.544	8.318	8.544	130,323	+0.08(+0.92%)
May 21, 2020	8.568	8.689	8.412	8.466	251,315	-0.10(-1.18%)
May 20, 2020	8.451	8.568	8.451	8.568	72,113	+0.29(+3.48%)
May 19, 2020	8.381	8.466	8.225	8.279	99,531	-0.08(-0.93%)
May 18, 2020	8.100	8.404	8.100	8.357	185,527	+0.55(+7.09%)
May 15, 2020	7.741	7.882	7.741	7.804	208,055	+0.02(+0.20%)
May 14, 2020	7.719	7.865	7.580	7.788	402,999	-0.08(-1.08%)
May 13, 2020	8.097	8.097	7.819	7.873	204,399	-0.26(-3.23%)
May 12, 2020	8.274	8.274	8.128	8.136	106,876	-0.10(-1.22%)
May 11, 2020	8.213	8.259	8.112	8.236	99,604	-0.05(-0.56%)
May 08, 2020	8.251	8.298	8.216	8.282	136,162	+0.15(+1.80%)
May 07, 2020	8.136	8.298	8.105	8.136	173,778	+0.12(+1.54%)
May 06, 2020	8.182	8.258	7.984	8.012	111,698	-0.18(-2.17%)
May 05, 2020	8.290	8.367	8.166	8.190	156,088	+0.12(+1.53%)
May 04, 2020	7.672	8.105	7.595	8.066	100,925	+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.