Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.65	12.75	12.62	12.68	242,447	-0.02(-0.15%)
Feb 27, 2017	12.61	12.77	12.59	12.70	128,737	+0.10(+0.82%)
Feb 24, 2017	12.64	12.67	12.48	12.59	191,425	-0.10(-0.76%)
Feb 23, 2017	12.83	12.83	12.68	12.69	122,735	-0.02(-0.15%)
Feb 22, 2017	12.77	12.81	12.71	12.71	127,489	-0.14(-1.11%)
Feb 21, 2017	12.87	12.90	12.84	12.85	153,000	+0.06(+0.45%)
Feb 17, 2017		12.79	12.79	12.79	0	-0.10(-0.75%)
Feb 16, 2017	12.97	13.08	12.89	12.89	77,077	-0.11(-0.84%)
Feb 15, 2017	12.97	13.07	12.97	13.00	135,559	-0.01(-0.10%)
Feb 14, 2017	13.03	13.05	12.92	13.01	164,394	+0.00(+0.00%)
Feb 13, 2017	12.99	13.07	12.96	13.01	243,571	+0.03(+0.25%)
Feb 10, 2017	12.97	13.06	12.92	12.98	93,953	+0.10(+0.75%)
Feb 09, 2017	12.85	12.94	12.85	12.88	139,613	+0.08(+0.66%)
Feb 08, 2017	12.77	12.87	12.70	12.80	79,745	-0.04(-0.30%)
Feb 07, 2017	12.96	12.97	12.82	12.84	114,573	-0.13(-0.99%)
Feb 06, 2017	13.04	13.04	12.94	12.97	78,276	-0.07(-0.54%)
Feb 03, 2017	12.97	13.08	12.94	13.04	135,102	+0.12(+0.90%)
Feb 02, 2017	12.89	12.97	12.81	12.92	168,313	+0.04(+0.35%)

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.