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

Adams Natural Resources Fund (NY: PEO )

23.26 -0.41 (-1.73%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 9.334 9.334 9.334 352,067 -0.07(-0.70%)
Dec 30, 2020 9.243 9.432 9.243 9.399 352,067 +0.18(+1.96%)
Dec 29, 2020 9.334 9.350 9.194 9.219 259,432 -0.06(-0.62%)
Dec 28, 2020 9.350 9.481 9.251 9.276 233,528 -0.05(-0.53%)
Dec 24, 2020 9.407 9.407 9.276 9.325 58,472 -0.05(-0.53%)
Dec 23, 2020 9.251 9.514 9.251 9.375 163,187 +0.14(+1.51%)
Dec 22, 2020 9.284 9.378 9.227 9.235 182,547 -0.12(-1.32%)
Dec 21, 2020 9.194 9.434 9.161 9.358 108,587 -0.16(-1.64%)
Dec 18, 2020 9.646 9.687 9.473 9.514 178,951 -0.14(-1.45%)
Dec 17, 2020 9.719 9.719 9.563 9.654 139,486 +0.03(+0.34%)
Dec 16, 2020 9.662 9.752 9.555 9.621 152,148 -0.01(-0.09%)
Dec 15, 2020 9.531 9.728 9.506 9.629 149,199 +0.14(+1.47%)
Dec 14, 2020 9.933 10.01 9.475 9.490 423,920 -0.32(-3.26%)
Dec 11, 2020 9.867 9.916 9.719 9.810 119,625 -0.09(-0.91%)
Dec 10, 2020 9.646 10.01 9.646 9.900 74,982 +0.21(+2.20%)
Dec 09, 2020 9.728 9.810 9.613 9.687 173,768 +0.06(+0.60%)
Dec 08, 2020 9.383 9.678 9.383 9.629 139,966 +0.15(+1.56%)
Dec 07, 2020 9.588 9.604 9.424 9.481 162,378 -0.20(-2.04%)
Dec 04, 2020 9.375 9.711 9.375 9.678 300,160 +0.43(+4.61%)
Dec 03, 2020 9.227 9.366 9.186 9.251 154,409 +0.02(+0.27%)
Dec 02, 2020 9.005 9.350 9.005 9.227 263,320 +0.16(+1.81%)
Dec 01, 2020 9.153 9.268 9.022 9.063 181,447 +0.07(+0.73%)
Nov 30, 2020 9.293 9.297 8.964 8.997 237,838 -0.39(-4.11%)
Nov 27, 2020 9.424 9.498 9.325 9.383 231,332 -0.09(-0.95%)
Nov 25, 2020 9.539 9.572 9.425 9.473 291,023 -0.13(-1.37%)
Nov 24, 2020 9.440 9.637 9.440 9.604 301,977 +0.32(+3.45%)
Nov 23, 2020 8.940 9.309 8.940 9.284 135,001 +0.43(+4.82%)
Nov 20, 2020 8.849 9.112 8.767 8.857 137,167 +0.01(+0.09%)
Nov 19, 2020 8.676 8.849 8.676 8.849 146,228 +0.08(+0.90%)
Nov 18, 2020 8.936 8.968 8.739 8.770 152,064 -0.13(-1.51%)
Nov 17, 2020 8.762 8.905 8.636 8.905 165,127 +0.09(+0.98%)
Nov 16, 2020 8.644 8.826 8.613 8.818 157,072 +0.40(+4.78%)
Nov 13, 2020 8.257 8.455 8.257 8.415 127,817 +0.24(+2.90%)
Nov 12, 2020 8.360 8.431 8.139 8.178 72,531 -0.25(-3.00%)
Nov 11, 2020 8.581 8.597 8.415 8.431 87,767 -0.07(-0.84%)
Nov 10, 2020 8.312 8.581 8.312 8.502 136,814 +0.18(+2.18%)
Nov 09, 2020 8.123 8.470 7.902 8.320 279,288 +0.76(+10.02%)
Nov 06, 2020 7.713 7.736 7.531 7.563 49,784 -0.09(-1.14%)
Nov 05, 2020 7.555 7.802 7.555 7.649 58,025 +0.06(+0.73%)
Nov 04, 2020 7.594 7.732 7.487 7.594 19,837 -0.02(-0.21%)
Nov 03, 2020 7.768 7.768 7.547 7.610 84,938 -0.03(-0.41%)
Nov 02, 2020 7.531 7.720 7.488 7.641 69,704 +0.22(+2.98%)
Oct 30, 2020 7.357 7.460 7.247 7.420 95,894 +0.03(+0.43%)
Oct 29, 2020 7.176 7.397 7.136 7.389 63,139 +0.17(+2.30%)
Oct 28, 2020 7.357 7.389 7.199 7.223 70,531 -0.28(-3.68%)
Oct 27, 2020 7.586 7.598 7.484 7.499 119,588 -0.12(-1.55%)
Oct 26, 2020 7.736 7.815 7.531 7.618 89,832 -0.23(-2.92%)
Oct 23, 2020 7.894 7.934 7.776 7.847 69,799 -0.06(-0.70%)
Oct 22, 2020 7.649 7.910 7.638 7.902 61,845 +0.24(+3.20%)
Oct 21, 2020 7.776 7.776 7.657 7.657 67,402 -0.14(-1.82%)
Oct 20, 2020 7.799 7.831 7.736 7.799 47,039 +0.05(+0.61%)
Oct 19, 2020 7.886 7.902 7.736 7.752 59,895 -0.12(-1.50%)
Oct 16, 2020 7.918 7.949 7.855 7.870 40,283 -0.06(-0.80%)
Oct 15, 2020 7.776 7.957 7.776 7.934 27,656 +0.02(+0.30%)
Oct 14, 2020 7.839 8.043 7.839 7.910 51,024 +0.01(+0.10%)
Oct 13, 2020 7.997 7.997 7.885 7.902 108,746 -0.12(-1.48%)
Oct 12, 2020 7.973 8.020 7.934 8.020 70,653 +0.04(+0.49%)
Oct 09, 2020 8.020 8.052 7.941 7.981 109,449 -0.02(-0.20%)
Oct 08, 2020 7.894 8.044 7.839 7.997 63,915 +0.17(+2.22%)
Oct 07, 2020 7.713 7.823 7.705 7.823 54,186 +0.16(+2.06%)
Oct 06, 2020 7.831 7.878 7.665 7.665 58,309 -0.11(-1.42%)
Oct 05, 2020 7.697 7.799 7.697 7.776 81,818 +0.13(+1.65%)
Oct 02, 2020 7.452 7.681 7.452 7.649 35,723 +0.06(+0.73%)
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.