Indicators

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.41	12.49	12.39	12.41	42,723	-0.03(-0.21%)
Jul 28, 2017	12.36	12.48	12.35	12.43	63,489	+0.05(+0.42%)
Jul 27, 2017	12.31	12.40	12.30	12.38	87,245	+0.05(+0.37%)
Jul 26, 2017	12.34	12.41	12.30	12.34	93,562	+0.05(+0.37%)
Jul 25, 2017	12.24	12.36	12.24	12.29	81,851	+0.12(+1.01%)
Jul 24, 2017	12.17	12.18	12.14	12.17	45,053	-0.01(-0.11%)
Jul 21, 2017	12.29	12.30	12.16	12.18	73,860	-0.16(-1.32%)
Jul 20, 2017	12.41	12.43	12.32	12.34	82,866	-0.01(-0.10%)
Jul 19, 2017	12.21	12.36	12.18	12.36	95,238	+0.15(+1.22%)
Jul 18, 2017	12.30	12.30	12.16	12.21	63,728	-0.02(-0.16%)
Jul 17, 2017	12.16	12.23	12.16	12.23	53,673	+0.04(+0.32%)
Jul 14, 2017	12.13	12.19	12.13	12.19	51,372	+0.04(+0.32%)
Jul 13, 2017	12.17	12.17	12.10	12.15	37,436	-0.00(-0.00%)
Jul 12, 2017	12.14	12.18	12.12	12.15	46,585	+0.06(+0.48%)
Jul 11, 2017	12.00	12.09	12.00	12.09	44,386	+0.11(+0.92%)
Jul 10, 2017	11.95	12.02	11.95	11.98	35,919	+0.03(+0.22%)
Jul 07, 2017	12.02	12.02	11.88	11.95	163,954	-0.08(-0.65%)
Jul 06, 2017	12.12	12.15	12.02	12.03	62,682	-0.06(-0.54%)
Jul 05, 2017	12.25	12.27	12.09	12.10	88,603	-0.23(-1.84%)

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.