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

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 8.321 8.321 8.058 8.213 249,804 -0.08(-0.93%)
Apr 29, 2020 8.082 8.321 8.082 8.290 385,088 +0.39(+4.99%)
Apr 28, 2020 7.780 7.919 7.742 7.896 172,626 +0.24(+3.12%)
Apr 27, 2020 7.503 7.703 7.364 7.657 163,588 +0.06(+0.81%)
Apr 24, 2020 7.657 7.742 7.442 7.595 109,085 +0.01(+0.10%)
Apr 23, 2020 7.487 7.676 7.441 7.588 185,389 +0.25(+3.36%)
Apr 22, 2020 7.379 7.485 7.240 7.341 360,705 +0.11(+1.49%)
Apr 21, 2020 7.078 7.300 6.965 7.232 138,794 -0.08(-1.06%)
Apr 20, 2020 6.993 7.468 6.993 7.310 231,857 -0.19(-2.47%)
Apr 17, 2020 6.962 7.518 6.962 7.495 180,469 +0.51(+7.29%)
Apr 16, 2020 7.402 7.611 6.923 6.985 258,818 -0.52(-6.89%)
Apr 15, 2020 7.441 7.503 7.101 7.503 223,296 -0.15(-2.02%)
Apr 14, 2020 7.680 7.758 7.402 7.657 454,745 -0.05(-0.70%)
Apr 13, 2020 7.858 7.949 7.526 7.711 193,733 +0.12(+1.63%)
Apr 09, 2020 7.757 8.207 7.449 7.588 476,113 +0.02(+0.20%)
Apr 08, 2020 7.055 7.657 7.055 7.572 474,631 +0.57(+8.16%)
Apr 07, 2020 7.132 7.364 6.992 7.001 542,540 +0.15(+2.14%)
Apr 06, 2020 6.623 6.947 6.623 6.854 500,930 +0.29(+4.47%)
Apr 03, 2020 6.916 7.047 6.329 6.561 369,360 -0.13(-1.96%)
Apr 02, 2020 6.414 6.931 6.414 6.692 287,120 +0.39(+6.12%)
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.