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 (%)
Nov 30, 2015	11.64	11.81	11.64	11.70	129,086	+0.08(+0.73%)
Nov 27, 2015	11.69	11.69	11.57	11.62	50,966	-0.13(-1.08%)
Nov 25, 2015	11.77	11.75	11.75	11.75	67,023	-0.11(-0.92%)
Nov 24, 2015	11.65	11.96	11.65	11.85	105,658	+0.19(+1.66%)
Nov 23, 2015	11.65	11.72	11.52	11.66	146,290	+0.08(+0.73%)
Nov 20, 2015	11.66	11.70	11.54	11.58	230,028	-0.07(-0.59%)
Nov 19, 2015	11.78	11.79	11.60	11.64	156,092	-0.14(-1.22%)
Nov 18, 2015	11.62	11.80	11.60	11.79	147,495	+0.18(+1.53%)
Nov 17, 2015	11.61	11.68	11.53	11.61	201,509	-0.06(-0.49%)
Nov 16, 2015	11.28	11.68	11.28	11.67	170,115	+0.32(+2.78%)
Nov 13, 2015	11.30	11.44	11.21	11.35	79,044	+0.02(+0.15%)
Nov 12, 2015	11.39	11.48	11.31	11.34	116,197	-0.26(-2.23%)
Nov 11, 2015	11.75	11.77	11.56	11.59	76,769	-0.19(-1.65%)
Nov 10, 2015	11.70	11.85	11.69	11.79	120,254	+0.04(+0.34%)
Nov 09, 2015	11.80	11.96	11.74	11.75	77,559	-0.13(-1.06%)
Nov 06, 2015	11.89	11.92	11.75	11.87	75,533	-0.14(-1.15%)
Nov 05, 2015	12.07	12.12	11.94	12.01	70,827	-0.10(-0.81%)
Nov 04, 2015	12.31	12.31	12.04	12.11	46,577	-0.15(-1.22%)
Nov 03, 2015	12.04	12.40	12.01	12.26	190,267	+0.24(+1.95%)

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.