Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 -0.03 (-0.13%)

Official Closing 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 (%)
Nov 30, 2020	9.253	9.257	8.926	8.959	238,852	-0.38(-4.11%)
Nov 27, 2020	9.384	9.457	9.286	9.343	232,319	-0.09(-0.95%)
Nov 25, 2020	9.498	9.531	9.385	9.433	292,264	-0.13(-1.37%)
Nov 24, 2020	9.400	9.596	9.400	9.564	303,265	+0.32(+3.45%)
Nov 23, 2020	8.902	9.269	8.902	9.245	135,577	+0.43(+4.82%)
Nov 20, 2020	8.812	9.073	8.730	8.820	137,752	+0.01(+0.09%)
Nov 19, 2020	8.639	8.812	8.639	8.812	146,852	+0.08(+0.90%)
Nov 18, 2020	8.898	8.930	8.702	8.733	152,713	-0.13(-1.51%)
Nov 17, 2020	8.725	8.867	8.600	8.867	165,832	+0.09(+0.98%)
Nov 16, 2020	8.607	8.789	8.576	8.780	157,742	+0.40(+4.78%)
Nov 13, 2020	8.222	8.419	8.222	8.379	128,362	+0.24(+2.90%)
Nov 12, 2020	8.324	8.395	8.104	8.144	72,841	-0.25(-3.00%)
Nov 11, 2020	8.544	8.560	8.379	8.395	88,141	-0.07(-0.84%)
Nov 10, 2020	8.277	8.544	8.277	8.466	137,397	+0.18(+2.18%)
Nov 09, 2020	8.088	8.434	7.868	8.285	280,479	+0.75(+10.02%)
Nov 06, 2020	7.680	7.703	7.499	7.530	49,996	-0.09(-1.14%)
Nov 05, 2020	7.523	7.769	7.523	7.617	58,273	+0.06(+0.73%)
Nov 04, 2020	7.562	7.699	7.455	7.562	19,922	-0.02(-0.21%)
Nov 03, 2020	7.735	7.735	7.515	7.578	85,300	-0.03(-0.41%)

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.