Indicators

Adams Natural Resources Fund (NY: PEO )

23.08 +0.21 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.63	12.63	12.55	12.58	128,463	+0.01(+0.10%)
Apr 27, 2017	12.63	12.63	12.52	12.57	191,149	-0.06(-0.51%)
Apr 26, 2017	12.56	12.69	12.56	12.63	98,076	+0.02(+0.15%)
Apr 25, 2017	12.54	12.62	12.46	12.62	75,546	+0.09(+0.72%)
Apr 24, 2017	12.51	12.57	12.47	12.52	85,658	+0.06(+0.47%)
Apr 21, 2017	12.43	12.47	12.43	12.47	126,850	-0.01(-0.05%)
Apr 20, 2017	12.51	12.56	12.42	12.47	194,982	-0.01(-0.10%)
Apr 19, 2017	12.60	12.62	12.47	12.49	181,992	-0.10(-0.77%)
Apr 18, 2017	12.63	12.70	12.57	12.58	108,505	-0.08(-0.61%)
Apr 17, 2017	12.67	12.74	12.64	12.66	202,424	-0.05(-0.41%)
Apr 13, 2017	12.83	12.84	12.68	12.71	219,362	-0.13(-1.01%)
Apr 12, 2017	12.83	12.87	12.80	12.84	131,166	+0.03(+0.25%)
Apr 11, 2017	12.81	12.84	12.72	12.81	127,980	+0.00(+0.00%)
Apr 10, 2017	12.77	12.84	12.73	12.81	61,170	+0.06(+0.46%)
Apr 07, 2017	12.67	12.82	12.67	12.75	167,406	+0.06(+0.46%)
Apr 06, 2017	12.65	12.80	12.62	12.69	346,236	+0.08(+0.67%)
Apr 05, 2017	12.73	12.82	12.60	12.61	301,221	-0.03(-0.26%)
Apr 04, 2017	12.56	12.66	12.47	12.64	210,096	+0.08(+0.67%)

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.