Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.24	13.24	13.06	13.10	52,363	-0.04(-0.32%)
May 27, 2021	13.14	13.23	13.07	13.14	46,075	+0.05(+0.38%)
May 26, 2021	13.07	13.10	12.94	13.09	52,801	+0.12(+0.96%)
May 25, 2021	13.12	13.24	12.94	12.97	79,091	-0.16(-1.20%)
May 24, 2021	13.04	13.13	12.94	13.12	99,714	+0.17(+1.34%)
May 21, 2021	13.01	13.03	12.90	12.95	24,936	+0.06(+0.45%)
May 20, 2021	12.90	12.92	12.77	12.89	33,462	-0.01(-0.06%)
May 19, 2021	12.99	13.03	12.77	12.90	71,474	-0.35(-2.63%)
May 18, 2021	13.44	13.48	13.21	13.25	42,661	-0.22(-1.66%)
May 17, 2021	13.26	13.47	13.26	13.47	60,239	+0.22(+1.69%)
May 14, 2021	13.14	13.32	13.12	13.25	69,103	+0.25(+1.90%)
May 13, 2021	13.14	13.26	12.93	13.00	105,960	-0.20(-1.50%)
May 12, 2021	13.12	13.43	13.12	13.20	164,863	+0.12(+0.95%)
May 11, 2021	13.01	13.15	12.93	13.07	92,934	-0.18(-1.37%)
May 10, 2021	13.33	13.51	13.25	13.26	72,225	+0.03(+0.25%)
May 07, 2021	12.99	13.23	12.98	13.22	108,928	+0.14(+1.07%)
May 06, 2021	13.04	13.09	12.88	13.08	70,104	+0.08(+0.63%)
May 05, 2021	12.93	13.06	12.77	13.00	92,663	+0.30(+2.40%)
May 04, 2021	12.87	12.87	12.62	12.70	144,294	-0.14(-1.09%)

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.