Indicators

Adams Natural Resources Fund (NY: PEO )

22.96 +0.09 (+0.40%)

Streaming Delayed Price Updated: 12:41 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.76	18.96	18.44	18.48	129,489	-0.29(-1.54%)
Apr 28, 2022	18.41	18.99	18.22	18.76	106,793	+0.48(+2.63%)
Apr 27, 2022	18.24	18.52	18.03	18.28	152,650	+0.13(+0.72%)
Apr 26, 2022	18.13	18.46	18.01	18.15	100,488	+0.01(+0.05%)
Apr 25, 2022	18.31	18.33	17.60	18.14	183,303	-0.53(-2.85%)
Apr 22, 2022	18.81	18.91	18.48	18.68	169,786	-0.21(-1.11%)
Apr 21, 2022	19.51	19.53	18.81	18.89	77,009	-0.52(-2.66%)
Apr 20, 2022	19.42	19.43	19.23	19.40	65,376	+0.08(+0.41%)
Apr 19, 2022	19.34	19.51	19.24	19.32	50,050	-0.14(-0.72%)
Apr 18, 2022	19.17	19.54	19.14	19.46	69,676	+0.41(+2.15%)
Apr 14, 2022	19.16	19.35	19.05	19.05	66,583	-0.15(-0.77%)
Apr 13, 2022	19.17	19.26	18.83	19.20	82,870	+0.22(+1.15%)
Apr 12, 2022	18.90	19.14	18.78	18.98	116,035	+0.33(+1.78%)
Apr 11, 2022	18.91	18.93	18.58	18.65	86,233	-0.34(-1.79%)
Apr 08, 2022	18.75	19.06	18.75	18.99	116,469	+0.31(+1.64%)
Apr 07, 2022	18.54	18.73	18.38	18.68	59,958	+0.10(+0.52%)
Apr 06, 2022	18.52	18.66	18.37	18.59	81,345	+0.15(+0.80%)
Apr 05, 2022	18.70	18.82	18.43	18.44	64,521	-0.23(-1.22%)
Apr 04, 2022	18.67	18.72	18.47	18.67	44,312	+0.12(+0.66%)

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.