Indicators

Adams Natural Resources Fund (NY: PEO )

23.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	12.78	12.85	12.78	12.83	33,600	+0.01(+0.10%)
Sep 28, 2017	12.79	12.87	12.78	12.81	50,669	+0.03(+0.20%)
Sep 27, 2017	12.79	12.79	12.71	12.79	96,343	+0.01(+0.10%)
Sep 26, 2017	12.72	12.81	12.71	12.77	52,518	+0.02(+0.15%)
Sep 25, 2017	12.68	12.83	12.66	12.75	67,658	+0.12(+0.93%)
Sep 22, 2017	12.51	12.65	12.51	12.64	79,938	+0.12(+0.94%)
Sep 21, 2017	12.50	12.56	12.50	12.52	77,111	-0.01(-0.05%)
Sep 20, 2017	12.50	12.57	12.49	12.53	69,510	+0.05(+0.37%)
Sep 19, 2017	12.43	12.50	12.43	12.48	51,205	+0.03(+0.26%)
Sep 18, 2017	12.40	12.45	12.38	12.45	71,686	+0.04(+0.32%)
Sep 15, 2017	12.41	12.43	12.35	12.41	139,061	+0.01(+0.05%)
Sep 14, 2017	12.24	12.44	12.24	12.40	285,014	+0.18(+1.44%)
Sep 13, 2017	12.11	12.25	12.11	12.23	96,542	+0.10(+0.86%)
Sep 12, 2017	12.07	12.14	12.07	12.12	36,937	+0.08(+0.65%)
Sep 11, 2017	11.96	12.06	11.96	12.04	39,293	+0.11(+0.93%)
Sep 08, 2017	12.03	12.06	11.91	11.93	88,314	-0.14(-1.14%)
Sep 07, 2017	12.07	12.09	12.04	12.07	58,447	+0.00(+0.00%)
Sep 06, 2017	11.99	12.07	11.97	12.07	200,255	+0.10(+0.87%)
Sep 05, 2017	12.00	12.01	11.91	11.96	62,696	+0.02(+0.16%)

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.