Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 -0.03 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.907	9.981	9.637	9.670	61,658	-0.29(-2.95%)
Jan 28, 2021	9.940	10.05	9.891	9.964	46,451	+0.11(+1.16%)
Jan 27, 2021	9.825	10.06	9.735	9.850	72,554	-0.14(-1.39%)
Jan 26, 2021	10.25	10.27	9.989	9.989	77,691	-0.20(-2.00%)
Jan 25, 2021	10.24	10.24	10.03	10.19	90,329	-0.11(-1.11%)
Jan 22, 2021	10.22	10.32	10.18	10.31	82,210	-0.10(-0.94%)
Jan 21, 2021	10.55	10.57	10.28	10.41	194,142	-0.18(-1.70%)
Jan 20, 2021	10.66	10.68	10.53	10.59	81,459	-0.01(-0.08%)
Jan 19, 2021	10.41	10.62	10.40	10.59	113,183	+0.26(+2.53%)
Jan 15, 2021	10.67	10.75	10.32	10.33	193,049	-0.39(-3.66%)
Jan 14, 2021	10.46	10.84	10.46	10.72	177,009	+0.24(+2.26%)
Jan 13, 2021	10.58	10.59	10.45	10.49	168,625	-0.09(-0.85%)
Jan 12, 2021	10.36	10.58	10.29	10.58	151,785	+0.33(+3.19%)
Jan 11, 2021	10.04	10.28	9.940	10.25	151,302	+0.05(+0.48%)
Jan 08, 2021	10.39	10.39	10.06	10.20	156,592	+0.00(+0.00%)
Jan 07, 2021	10.04	10.24	10.04	10.20	205,095	+0.23(+2.30%)
Jan 06, 2021	9.793	10.11	9.744	9.972	283,284	+0.21(+2.18%)
Jan 05, 2021	9.392	9.850	9.386	9.760	322,738	+0.44(+4.74%)

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.