Indicators

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.82	21.05	20.63	21.00	38,960	+0.17(+0.80%)
Jan 30, 2023	21.07	21.27	20.82	20.84	62,332	-0.35(-1.67%)
Jan 27, 2023	21.53	21.53	21.16	21.19	117,269	-0.28(-1.30%)
Jan 26, 2023	21.25	21.51	21.13	21.47	66,935	+0.50(+2.39%)
Jan 25, 2023	20.93	20.98	20.63	20.97	60,652	+0.04(+0.18%)
Jan 24, 2023	21.00	21.13	20.60	20.93	55,585	-0.05(-0.22%)
Jan 23, 2023	21.13	21.20	20.93	20.98	97,520	+0.00(+0.00%)
Jan 20, 2023	20.79	21.03	20.65	20.98	45,329	+0.24(+1.17%)
Jan 19, 2023	20.55	20.82	20.41	20.73	78,908	+0.19(+0.90%)
Jan 18, 2023	20.92	21.22	20.55	20.55	57,457	-0.34(-1.65%)
Jan 17, 2023	21.04	21.18	20.84	20.89	97,878	-0.09(-0.44%)
Jan 13, 2023	21.03	21.04	20.84	20.99	56,031	-0.06(-0.26%)
Jan 12, 2023	20.90	21.15	20.78	21.04	60,252	+0.37(+1.80%)
Jan 11, 2023	20.66	20.70	20.44	20.67	85,548	+0.17(+0.82%)
Jan 10, 2023	20.46	20.52	20.19	20.50	88,761	+0.20(+1.01%)
Jan 09, 2023	20.48	20.67	20.24	20.30	192,852	-0.08(-0.41%)
Jan 06, 2023	20.27	20.60	20.20	20.38	66,966	+0.40(+2.00%)
Jan 05, 2023	19.65	20.01	19.56	19.98	101,573	+0.28(+1.42%)
Jan 04, 2023	19.55	19.79	19.42	19.70	86,163	+0.04(+0.19%)

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.