Indicators

Adams Natural Resources Fund (NY: PEO )

23.53 -0.12 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.91	14.03	13.89	13.91	68,540	-0.04(-0.30%)
Sep 27, 2018	14.02	14.02	13.93	13.95	41,233	-0.01(-0.05%)
Sep 26, 2018	14.06	14.06	13.88	13.95	121,782	-0.17(-1.19%)
Sep 25, 2018	14.07	14.12	14.05	14.12	68,685	+0.12(+0.85%)
Sep 24, 2018	13.89	14.02	13.89	14.00	171,213	+0.16(+1.16%)
Sep 21, 2018	13.86	13.89	13.80	13.84	46,601	+0.06(+0.45%)
Sep 20, 2018	13.79	13.81	13.76	13.78	83,305	+0.02(+0.15%)
Sep 19, 2018	13.70	13.77	13.70	13.76	57,704	+0.07(+0.51%)
Sep 18, 2018	13.68	13.77	13.68	13.69	37,123	+0.07(+0.51%)
Sep 17, 2018	13.66	13.68	13.59	13.62	77,429	+0.01(+0.10%)
Sep 14, 2018	13.52	13.65	13.52	13.61	120,447	+0.04(+0.31%)
Sep 13, 2018	13.57	13.59	13.48	13.56	57,552	+0.01(+0.10%)
Sep 12, 2018	13.57	13.62	13.52	13.55	97,800	+0.06(+0.41%)
Sep 11, 2018	13.36	13.56	13.36	13.49	101,929	+0.10(+0.78%)
Sep 10, 2018	13.43	13.50	13.37	13.39	59,412	-0.01(-0.10%)
Sep 07, 2018	13.37	13.40	13.31	13.40	80,011	-0.01(-0.10%)
Sep 06, 2018	13.59	13.65	13.40	13.42	70,355	-0.17(-1.28%)
Sep 05, 2018	13.63	13.63	13.51	13.59	81,501	-0.06(-0.46%)

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.