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 (%)
Feb 29, 2024	21.07	21.19	21.01	21.13	18,720	+0.12(+0.57%)
Feb 28, 2024	20.90	21.28	20.82	21.01	40,924	+0.05(+0.24%)
Feb 27, 2024	20.93	21.09	20.93	20.96	31,042	-0.09(-0.43%)
Feb 26, 2024	21.01	21.20	20.89	21.05	53,387	-0.08(-0.38%)
Feb 23, 2024	21.04	21.15	21.01	21.13	16,488	-0.07(-0.33%)
Feb 22, 2024	21.06	21.26	21.06	21.20	17,600	+0.08(+0.38%)
Feb 21, 2024	20.97	21.17	20.97	21.12	18,901	+0.35(+1.68%)
Feb 20, 2024	20.94	20.98	20.76	20.77	21,498	-0.14(-0.67%)
Feb 16, 2024	21.00	21.13	20.91	20.91	39,012	-0.10(-0.47%)
Feb 15, 2024	20.55	21.13	20.55	21.01	52,462	+0.46(+2.23%)
Feb 14, 2024	20.78	20.97	20.53	20.55	22,507	-0.15(-0.72%)
Feb 13, 2024	20.95	21.01	20.44	20.70	23,774	-0.26(-1.24%)
Feb 12, 2024	20.46	21.11	20.46	20.96	111,794	+0.50(+2.43%)
Feb 09, 2024	20.71	20.84	20.45	20.46	56,399	-0.25(-1.20%)
Feb 08, 2024	20.44	20.76	20.44	20.71	41,426	+0.28(+1.36%)
Feb 07, 2024	20.42	20.50	20.37	20.43	23,930	+0.05(+0.24%)
Feb 06, 2024	20.24	20.52	20.21	20.38	17,995	+0.10(+0.49%)
Feb 05, 2024	20.21	20.39	20.11	20.28	14,893	-0.09(-0.44%)
Feb 02, 2024	20.34	20.52	20.31	20.37	13,759	+0.06(+0.29%)

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.