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

Adams Natural Resources Fund (NY: PEO )

23.75 +0.33 (+1.41%)
Streaming Delayed Price Updated: 3:27 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 (%)
Aug 31, 2020 9.190 9.190 9.033 9.033 78,639 -0.19(-2.05%)
Aug 28, 2020 9.120 9.230 9.072 9.222 236,462 +0.13(+1.47%)
Aug 27, 2020 9.057 9.104 8.986 9.088 183,394 +0.02(+0.26%)
Aug 26, 2020 9.151 9.151 9.033 9.065 58,586 -0.09(-0.95%)
Aug 25, 2020 9.324 9.324 9.127 9.151 255,568 -0.11(-1.19%)
Aug 24, 2020 9.096 9.293 9.096 9.261 106,081 +0.20(+2.26%)
Aug 21, 2020 9.033 9.135 8.994 9.057 34,343 -0.03(-0.35%)
Aug 20, 2020 9.206 9.214 9.057 9.088 62,514 -0.19(-2.03%)
Aug 19, 2020 9.316 9.340 9.237 9.277 95,188 -0.03(-0.34%)
Aug 18, 2020 9.340 9.434 9.300 9.308 108,275 -0.12(-1.25%)
Aug 17, 2020 9.528 9.568 9.426 9.426 67,935 -0.07(-0.74%)
Aug 14, 2020 9.333 9.497 9.333 9.497 56,943 +0.13(+1.42%)
Aug 13, 2020 9.458 9.544 9.357 9.364 69,075 -0.17(-1.80%)
Aug 12, 2020 9.606 9.622 9.419 9.536 110,808 +0.05(+0.58%)
Aug 11, 2020 9.614 9.723 9.474 9.481 73,015 -0.02(-0.16%)
Aug 10, 2020 9.279 9.506 9.279 9.497 135,305 +0.26(+2.78%)
Aug 07, 2020 9.247 9.279 9.185 9.240 36,551 -0.03(-0.34%)
Aug 06, 2020 9.286 9.318 9.247 9.271 55,961 +0.00(+0.00%)
Aug 05, 2020 9.279 9.442 9.240 9.271 163,487 +0.01(+0.08%)
Aug 04, 2020 9.193 9.292 9.169 9.263 87,528 +0.07(+0.76%)
Aug 03, 2020 9.060 9.201 8.990 9.193 126,329 +0.16(+1.81%)
Jul 31, 2020 9.091 9.139 8.951 9.029 219,823 -0.13(-1.45%)
Jul 30, 2020 9.341 9.341 9.099 9.162 56,153 -0.30(-3.13%)
Jul 29, 2020 9.107 9.458 9.107 9.458 153,667 +0.39(+4.30%)
Jul 28, 2020 9.099 9.162 9.068 9.068 49,625 -0.13(-1.44%)
Jul 27, 2020 9.154 9.262 9.123 9.201 60,407 +0.07(+0.77%)
Jul 24, 2020 9.162 9.349 9.107 9.130 48,607 -0.07(-0.76%)
Jul 23, 2020 9.224 9.247 9.111 9.201 85,364 +0.00(+0.00%)
Jul 22, 2020 9.232 9.263 9.099 9.201 91,393 -0.10(-1.09%)
Jul 21, 2020 8.943 9.396 8.943 9.302 167,890 +0.44(+4.93%)
Jul 20, 2020 8.951 9.037 8.842 8.865 67,918 -0.12(-1.30%)
Jul 17, 2020 9.099 9.146 8.951 8.982 30,395 -0.06(-0.69%)
Jul 16, 2020 9.045 9.123 8.990 9.045 45,551 -0.07(-0.77%)
Jul 15, 2020 8.967 9.185 8.967 9.115 128,940 +0.19(+2.19%)
Jul 14, 2020 8.577 8.943 8.577 8.920 78,120 +0.28(+3.25%)
Jul 13, 2020 8.577 8.794 8.577 8.639 175,815 +0.14(+1.65%)
Jul 10, 2020 8.242 8.499 8.242 8.499 49,376 +0.16(+1.87%)
Jul 09, 2020 8.647 8.647 8.343 8.343 68,834 -0.30(-3.52%)
Jul 08, 2020 8.717 8.740 8.585 8.647 64,506 +0.06(+0.73%)
Jul 07, 2020 8.733 8.850 8.577 8.585 66,744 -0.21(-2.39%)
Jul 06, 2020 8.959 8.959 8.733 8.795 39,800 +0.02(+0.18%)
Jul 02, 2020 8.858 8.928 8.780 8.780 74,001 +0.03(+0.36%)
Jul 01, 2020 8.920 8.928 8.702 8.748 62,349 -0.11(-1.23%)
Jun 30, 2020 8.585 8.881 8.585 8.858 60,406 +0.23(+2.71%)
Jun 29, 2020 8.577 8.694 8.577 8.624 51,330 +0.09(+1.00%)
Jun 26, 2020 8.663 8.663 8.538 8.538 53,737 -0.16(-1.79%)
Jun 25, 2020 8.546 8.772 8.522 8.694 44,839 +0.04(+0.45%)
Jun 24, 2020 8.943 8.943 8.608 8.655 161,367 -0.44(-4.80%)
Jun 23, 2020 9.216 9.240 9.088 9.091 49,265 +0.03(+0.34%)
Jun 22, 2020 8.943 9.091 8.912 9.060 77,391 +0.06(+0.69%)
Jun 19, 2020 9.318 9.318 8.998 8.998 128,123 -0.12(-1.28%)
Jun 18, 2020 8.920 9.201 8.920 9.115 78,578 +0.12(+1.39%)
Jun 17, 2020 9.232 9.271 8.990 8.990 95,357 -0.19(-2.04%)
Jun 16, 2020 9.208 9.318 9.014 9.177 106,032 +0.27(+3.06%)
Jun 15, 2020 8.585 8.998 8.507 8.904 95,515 +0.00(+0.00%)
Jun 12, 2020 9.130 9.224 8.694 8.904 119,787 +0.14(+1.60%)
Jun 11, 2020 9.014 9.294 8.745 8.764 132,108 -0.83(-8.62%)
Jun 10, 2020 9.863 9.863 9.474 9.591 88,692 -0.32(-3.23%)
Jun 09, 2020 10.04 10.04 9.832 9.910 66,524 -0.33(-3.20%)
Jun 08, 2020 10.11 10.24 9.949 10.24 161,643 +0.43(+4.37%)
Jun 05, 2020 9.380 9.871 9.380 9.809 189,043 +0.59(+6.43%)
Jun 04, 2020 9.177 9.255 9.060 9.216 71,978 +0.02(+0.25%)
Jun 03, 2020 9.076 9.247 9.076 9.193 101,062 +0.21(+2.34%)
Jun 02, 2020 8.904 8.986 8.869 8.982 78,265 +0.16(+1.86%)
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.