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 (%)
Jul 31, 2020 9.090 9.137 8.950 9.028 219,856 -0.13(-1.45%)
Jul 30, 2020 9.340 9.340 9.098 9.160 56,162 -0.30(-3.13%)
Jul 29, 2020 9.106 9.457 9.106 9.457 153,690 +0.39(+4.30%)
Jul 28, 2020 9.098 9.160 9.067 9.067 49,633 -0.13(-1.44%)
Jul 27, 2020 9.153 9.261 9.121 9.199 60,416 +0.07(+0.77%)
Jul 24, 2020 9.160 9.347 9.106 9.129 48,614 -0.07(-0.76%)
Jul 23, 2020 9.223 9.246 9.110 9.199 85,377 +0.00(+0.00%)
Jul 22, 2020 9.230 9.262 9.098 9.199 91,407 -0.10(-1.09%)
Jul 21, 2020 8.942 9.394 8.942 9.301 167,915 +0.44(+4.93%)
Jul 20, 2020 8.950 9.036 8.841 8.864 67,928 -0.12(-1.30%)
Jul 17, 2020 9.098 9.145 8.950 8.981 30,400 -0.06(-0.69%)
Jul 16, 2020 9.043 9.121 8.989 9.043 45,557 -0.07(-0.77%)
Jul 15, 2020 8.965 9.184 8.965 9.114 128,959 +0.19(+2.19%)
Jul 14, 2020 8.576 8.942 8.576 8.919 78,132 +0.28(+3.25%)
Jul 13, 2020 8.576 8.793 8.576 8.638 175,841 +0.14(+1.65%)
Jul 10, 2020 8.240 8.498 8.240 8.498 49,384 +0.16(+1.87%)
Jul 09, 2020 8.646 8.646 8.342 8.342 68,844 -0.30(-3.52%)
Jul 08, 2020 8.716 8.739 8.583 8.646 64,516 +0.06(+0.73%)
Jul 07, 2020 8.732 8.848 8.576 8.583 66,754 -0.21(-2.39%)
Jul 06, 2020 8.958 8.958 8.732 8.794 39,806 +0.02(+0.18%)
Jul 02, 2020 8.856 8.926 8.778 8.778 74,012 +0.03(+0.36%)
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.