Indicators

Adams Natural Resources Fund (NY: PEO )

23.04 +0.17 (+0.74%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.949	10.02	9.678	9.711	61,396	-0.30(-2.95%)
Jan 28, 2021	9.982	10.09	9.933	10.01	46,254	+0.11(+1.16%)
Jan 27, 2021	9.867	10.11	9.777	9.892	72,246	-0.14(-1.39%)
Jan 26, 2021	10.29	10.31	10.03	10.03	77,361	-0.21(-2.01%)
Jan 25, 2021	10.29	10.29	10.07	10.24	89,945	-0.11(-1.11%)
Jan 22, 2021	10.26	10.37	10.22	10.35	81,861	-0.10(-0.94%)
Jan 21, 2021	10.60	10.61	10.33	10.45	193,318	-0.18(-1.70%)
Jan 20, 2021	10.70	10.73	10.57	10.63	81,113	-0.01(-0.08%)
Jan 19, 2021	10.46	10.66	10.44	10.64	112,702	+0.26(+2.53%)
Jan 15, 2021	10.71	10.79	10.37	10.38	192,229	-0.39(-3.66%)
Jan 14, 2021	10.51	10.89	10.51	10.77	176,257	+0.24(+2.26%)
Jan 13, 2021	10.62	10.64	10.49	10.53	167,909	-0.09(-0.85%)
Jan 12, 2021	10.40	10.62	10.33	10.62	151,141	+0.33(+3.19%)
Jan 11, 2021	10.08	10.32	9.982	10.29	150,660	+0.05(+0.48%)
Jan 08, 2021	10.43	10.43	10.11	10.24	155,927	+0.00(+0.00%)
Jan 07, 2021	10.08	10.29	10.08	10.24	204,224	+0.23(+2.30%)
Jan 06, 2021	9.834	10.15	9.785	10.01	282,081	+0.21(+2.18%)
Jan 05, 2021	9.432	9.892	9.426	9.801	321,367	+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.