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

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
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 (%)
Mar 31, 2020 6.415 6.739 6.369 6.400 317,198 +0.02(+0.36%)
Mar 30, 2020 6.261 6.507 6.114 6.377 271,174 -0.18(-2.71%)
Mar 27, 2020 6.431 6.647 6.215 6.554 233,164 -0.12(-1.85%)
Mar 26, 2020 6.415 6.855 6.412 6.678 199,111 +0.19(+2.98%)
Mar 25, 2020 5.975 6.621 5.972 6.485 418,577 +0.69(+11.85%)
Mar 24, 2020 5.497 5.998 5.469 5.798 360,526 +0.58(+11.09%)
Mar 23, 2020 5.767 5.767 5.219 5.219 435,411 -0.59(-10.23%)
Mar 20, 2020 5.473 5.952 5.466 5.813 669,958 +0.40(+7.42%)
Mar 19, 2020 4.995 5.643 4.825 5.412 646,527 +0.69(+14.73%)
Mar 18, 2020 5.751 5.782 4.717 4.717 710,668 -1.41(-22.95%)
Mar 17, 2020 6.207 6.330 5.933 6.122 443,412 -0.02(-0.38%)
Mar 16, 2020 6.631 6.842 6.137 6.145 437,487 -1.02(-14.22%)
Mar 13, 2020 6.724 7.179 6.290 7.164 479,670 +0.70(+10.87%)
Mar 12, 2020 6.755 6.878 6.431 6.462 689,292 -0.67(-9.42%)
Mar 11, 2020 7.535 7.604 7.102 7.133 1,116,346 -0.61(-7.88%)
Mar 10, 2020 8.114 8.160 7.419 7.743 739,036 +0.01(+0.10%)
Mar 09, 2020 8.036 8.325 7.697 7.735 698,035 -1.47(-15.94%)
Mar 06, 2020 9.349 9.519 9.109 9.202 462,313 -0.42(-4.41%)
Mar 05, 2020 9.712 9.878 9.573 9.627 265,251 -0.29(-2.96%)
Mar 04, 2020 9.912 9.935 9.773 9.920 219,785 +0.18(+1.82%)
Mar 03, 2020 9.897 10.07 9.604 9.742 234,761 -0.08(-0.79%)
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.