Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	19.31	19.67	19.31	19.58	82,675	+0.24(+1.25%)
Apr 27, 2023	19.23	19.34	19.03	19.34	63,947	+0.14(+0.73%)
Apr 26, 2023	19.25	19.43	19.12	19.20	143,822	-0.15(-0.77%)
Apr 25, 2023	19.78	19.78	19.27	19.35	130,704	-0.43(-2.17%)
Apr 24, 2023	19.51	19.89	19.51	19.78	73,160	+0.24(+1.24%)
Apr 21, 2023	19.72	19.72	19.49	19.54	66,626	-0.17(-0.85%)
Apr 20, 2023	19.71	19.79	19.51	19.71	64,960	-0.14(-0.71%)
Apr 19, 2023	19.79	19.91	19.71	19.85	76,388	-0.07(-0.33%)
Apr 18, 2023	19.86	20.00	19.81	19.91	60,478	+0.01(+0.05%)
Apr 17, 2023	20.09	20.30	19.86	19.90	68,543	-0.23(-1.16%)
Apr 14, 2023	20.13	20.24	20.00	20.14	66,274	+0.02(+0.09%)
Apr 13, 2023	20.01	20.12	19.86	20.12	41,492	+0.15(+0.75%)
Apr 12, 2023	20.15	20.15	19.90	19.97	43,470	+0.00(+0.00%)
Apr 11, 2023	19.74	20.08	19.71	19.97	58,596	+0.21(+1.04%)
Apr 10, 2023	19.73	19.92	19.63	19.76	69,975	+0.11(+0.57%)
Apr 06, 2023	19.85	19.85	19.60	19.65	38,941	-0.20(-0.99%)
Apr 05, 2023	19.64	19.85	19.54	19.85	64,340	+0.19(+0.95%)
Apr 04, 2023	20.07	20.07	19.53	19.66	83,821	-0.32(-1.59%)

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.