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

Adams Natural Resources Fund (NY: PEO )

23.06 +0.19 (+0.81%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 2, 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 (%)
Apr 30, 2020 8.356 8.356 8.093 8.248 248,744 -0.08(-0.93%)
Apr 29, 2020 8.116 8.356 8.116 8.325 383,453 +0.40(+4.99%)
Apr 28, 2020 7.814 7.953 7.775 7.930 171,893 +0.24(+3.12%)
Apr 27, 2020 7.535 7.735 7.395 7.690 162,894 +0.06(+0.81%)
Apr 24, 2020 7.690 7.775 7.473 7.628 108,621 +0.01(+0.10%)
Apr 23, 2020 7.519 7.709 7.473 7.620 184,601 +0.25(+3.36%)
Apr 22, 2020 7.411 7.517 7.271 7.372 359,173 +0.11(+1.49%)
Apr 21, 2020 7.108 7.331 6.995 7.263 138,205 -0.08(-1.06%)
Apr 20, 2020 7.023 7.500 7.023 7.341 230,873 -0.19(-2.47%)
Apr 17, 2020 6.992 7.550 6.992 7.527 179,703 +0.51(+7.29%)
Apr 16, 2020 7.434 7.643 6.953 7.015 257,719 -0.52(-6.89%)
Apr 15, 2020 7.473 7.535 7.132 7.535 222,348 -0.16(-2.02%)
Apr 14, 2020 7.713 7.791 7.434 7.690 452,814 -0.05(-0.70%)
Apr 13, 2020 7.891 7.983 7.558 7.744 192,911 +0.12(+1.63%)
Apr 09, 2020 7.790 8.242 7.480 7.620 474,092 +0.02(+0.20%)
Apr 08, 2020 7.085 7.690 7.085 7.604 472,616 +0.57(+8.16%)
Apr 07, 2020 7.163 7.395 7.022 7.031 540,236 +0.15(+2.14%)
Apr 06, 2020 6.651 6.976 6.651 6.883 498,803 +0.29(+4.47%)
Apr 03, 2020 6.945 7.077 6.356 6.589 367,792 -0.13(-1.96%)
Apr 02, 2020 6.442 6.961 6.442 6.721 285,901 +0.39(+6.12%)
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.