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

Adams Natural Resources Fund (NY: PEO )

23.53 -0.12 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.