Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 -0.03 (-0.13%)

Official Closing 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 (%)
Feb 26, 2021	11.66	11.66	11.20	11.53	99,548	-0.18(-1.55%)
Feb 25, 2021	11.94	11.96	11.63	11.71	192,192	-0.19(-1.59%)
Feb 24, 2021	11.61	11.93	11.59	11.90	129,533	+0.35(+2.99%)
Feb 23, 2021	11.47	11.66	11.21	11.56	112,166	+0.12(+1.08%)
Feb 22, 2021	11.14	11.53	11.14	11.43	129,596	+0.34(+3.04%)
Feb 19, 2021	10.96	11.12	10.94	11.10	68,227	+0.16(+1.43%)
Feb 18, 2021	11.04	11.06	10.89	10.94	120,397	-0.10(-0.90%)
Feb 17, 2021	11.02	11.08	10.91	11.04	102,657	+0.05(+0.45%)
Feb 16, 2021	10.94	11.03	10.89	10.99	87,556	+0.23(+2.14%)
Feb 12, 2021	10.55	10.76	10.54	10.76	73,690	+0.16(+1.48%)
Feb 11, 2021	10.66	10.67	10.40	10.60	154,169	-0.07(-0.70%)
Feb 10, 2021	10.58	10.70	10.48	10.68	97,508	+0.11(+1.01%)
Feb 09, 2021	10.63	10.63	10.50	10.57	98,696	-0.09(-0.84%)
Feb 08, 2021	10.48	10.67	10.48	10.66	105,435	+0.34(+3.25%)
Feb 05, 2021	10.38	10.42	10.30	10.32	96,402	+0.11(+1.04%)
Feb 04, 2021	10.22	10.24	10.07	10.22	70,138	+0.09(+0.89%)
Feb 03, 2021	9.948	10.17	9.923	10.13	56,624	+0.24(+2.40%)
Feb 02, 2021	9.956	10.05	9.891	9.891	85,830	+0.09(+0.92%)

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.