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 (%)
Sep 30, 2020 7.657 7.744 7.634 7.689 85,727 +0.05(+0.62%)
Sep 29, 2020 7.846 7.846 7.594 7.642 78,647 -0.18(-2.31%)
Sep 28, 2020 7.854 7.901 7.807 7.822 70,582 +0.16(+2.05%)
Sep 25, 2020 7.602 7.697 7.571 7.665 63,217 +0.00(+0.00%)
Sep 24, 2020 7.681 7.760 7.532 7.665 72,110 -0.06(-0.71%)
Sep 23, 2020 8.019 8.058 7.704 7.720 117,773 -0.29(-3.63%)
Sep 22, 2020 8.019 8.168 8.003 8.011 40,046 -0.01(-0.10%)
Sep 21, 2020 8.160 8.160 7.956 8.019 93,249 -0.31(-3.68%)
Sep 18, 2020 8.404 8.436 8.255 8.326 70,213 -0.08(-0.94%)
Sep 17, 2020 8.255 8.404 8.249 8.404 121,084 +0.05(+0.56%)
Sep 16, 2020 8.318 8.491 8.318 8.357 314,061 +0.12(+1.43%)
Sep 15, 2020 8.428 8.495 8.223 8.239 277,549 -0.20(-2.42%)
Sep 14, 2020 8.569 8.668 8.443 8.443 537,057 -0.15(-1.74%)
Sep 11, 2020 8.852 8.915 8.569 8.593 101,504 -0.24(-2.67%)
Sep 10, 2020 9.072 9.096 8.829 8.829 115,796 -0.21(-2.35%)
Sep 09, 2020 8.758 9.198 8.741 9.041 110,876 +0.35(+3.98%)
Sep 08, 2020 8.829 8.884 8.491 8.695 323,362 -0.25(-2.81%)
Sep 04, 2020 9.072 9.099 8.727 8.947 453,082 -0.10(-1.13%)
Sep 03, 2020 9.010 9.190 8.962 9.049 353,391 +0.00(+0.00%)
Sep 02, 2020 9.025 9.096 8.981 9.049 177,596 +0.03(+0.35%)
Sep 01, 2020 9.120 9.120 8.962 9.017 129,342 -0.02(-0.17%)
Aug 31, 2020 9.190 9.190 9.033 9.033 78,639 -0.19(-2.05%)
Aug 28, 2020 9.120 9.230 9.072 9.222 236,462 +0.13(+1.47%)
Aug 27, 2020 9.057 9.104 8.986 9.088 183,394 +0.02(+0.26%)
Aug 26, 2020 9.151 9.151 9.033 9.065 58,586 -0.09(-0.95%)
Aug 25, 2020 9.324 9.324 9.127 9.151 255,568 -0.11(-1.19%)
Aug 24, 2020 9.096 9.293 9.096 9.261 106,081 +0.20(+2.26%)
Aug 21, 2020 9.033 9.135 8.994 9.057 34,343 -0.03(-0.35%)
Aug 20, 2020 9.206 9.214 9.057 9.088 62,514 -0.19(-2.03%)
Aug 19, 2020 9.316 9.340 9.237 9.277 95,188 -0.03(-0.34%)
Aug 18, 2020 9.340 9.434 9.300 9.308 108,275 -0.12(-1.25%)
Aug 17, 2020 9.528 9.568 9.426 9.426 67,935 -0.07(-0.74%)
Aug 14, 2020 9.333 9.497 9.333 9.497 56,943 +0.13(+1.42%)
Aug 13, 2020 9.458 9.544 9.357 9.364 69,075 -0.17(-1.80%)
Aug 12, 2020 9.606 9.622 9.419 9.536 110,808 +0.05(+0.58%)
Aug 11, 2020 9.614 9.723 9.474 9.481 73,015 -0.02(-0.16%)
Aug 10, 2020 9.279 9.506 9.279 9.497 135,305 +0.26(+2.78%)
Aug 07, 2020 9.247 9.279 9.185 9.240 36,551 -0.03(-0.34%)
Aug 06, 2020 9.286 9.318 9.247 9.271 55,961 +0.00(+0.00%)
Aug 05, 2020 9.279 9.442 9.240 9.271 163,487 +0.01(+0.08%)
Aug 04, 2020 9.193 9.292 9.169 9.263 87,528 +0.07(+0.76%)
Aug 03, 2020 9.060 9.201 8.990 9.193 126,329 +0.16(+1.81%)
Jul 31, 2020 9.091 9.139 8.951 9.029 219,823 -0.13(-1.45%)
Jul 30, 2020 9.341 9.341 9.099 9.162 56,153 -0.30(-3.13%)
Jul 29, 2020 9.107 9.458 9.107 9.458 153,667 +0.39(+4.30%)
Jul 28, 2020 9.099 9.162 9.068 9.068 49,625 -0.13(-1.44%)
Jul 27, 2020 9.154 9.262 9.123 9.201 60,407 +0.07(+0.77%)
Jul 24, 2020 9.162 9.349 9.107 9.130 48,607 -0.07(-0.76%)
Jul 23, 2020 9.224 9.247 9.111 9.201 85,364 +0.00(+0.00%)
Jul 22, 2020 9.232 9.263 9.099 9.201 91,393 -0.10(-1.09%)
Jul 21, 2020 8.943 9.396 8.943 9.302 167,890 +0.44(+4.93%)
Jul 20, 2020 8.951 9.037 8.842 8.865 67,918 -0.12(-1.30%)
Jul 17, 2020 9.099 9.146 8.951 8.982 30,395 -0.06(-0.69%)
Jul 16, 2020 9.045 9.123 8.990 9.045 45,551 -0.07(-0.77%)
Jul 15, 2020 8.967 9.185 8.967 9.115 128,940 +0.19(+2.19%)
Jul 14, 2020 8.577 8.943 8.577 8.920 78,120 +0.28(+3.25%)
Jul 13, 2020 8.577 8.794 8.577 8.639 175,815 +0.14(+1.65%)
Jul 10, 2020 8.242 8.499 8.242 8.499 49,376 +0.16(+1.87%)
Jul 09, 2020 8.647 8.647 8.343 8.343 68,834 -0.30(-3.52%)
Jul 08, 2020 8.717 8.740 8.585 8.647 64,506 +0.06(+0.73%)
Jul 07, 2020 8.733 8.850 8.577 8.585 66,744 -0.21(-2.39%)
Jul 06, 2020 8.959 8.959 8.733 8.795 39,800 +0.02(+0.18%)
Jul 02, 2020 8.858 8.928 8.780 8.780 74,001 +0.03(+0.36%)
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.