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 (%)
May 29, 2015	13.73	13.82	13.61	13.66	57,974	-0.07(-0.50%)
May 28, 2015	13.74	13.79	13.66	13.73	60,673	-0.07(-0.50%)
May 27, 2015	13.84	13.89	13.74	13.80	113,573	-0.11(-0.78%)
May 26, 2015	13.88	13.94	13.77	13.91	153,464	-0.06(-0.45%)
May 22, 2015	13.91	13.97	13.97	13.97	61,527	-0.05(-0.33%)
May 21, 2015	13.90	14.02	13.90	14.02	83,603	+0.16(+1.15%)
May 20, 2015	13.81	13.90	13.77	13.86	79,073	+0.07(+0.54%)
May 19, 2015	13.86	13.91	13.70	13.78	111,215	-0.11(-0.78%)
May 18, 2015	13.90	13.95	13.86	13.89	70,162	-0.03(-0.25%)
May 15, 2015	13.95	13.97	13.90	13.93	60,649	-0.07(-0.47%)
May 14, 2015	14.08	14.08	13.98	13.99	47,824	+0.01(+0.06%)
May 13, 2015	14.03	14.06	13.85	13.98	62,801	+0.00(+0.00%)
May 12, 2015	13.99	14.02	13.93	13.98	63,478	-0.03(-0.20%)
May 11, 2015	14.03	14.11	14.00	14.01	82,457	-0.10(-0.73%)
May 08, 2015	14.14	14.24	13.95	14.11	38,369	+0.06(+0.45%)
May 07, 2015	14.16	14.16	13.98	14.05	68,556	-0.15(-1.09%)
May 06, 2015	14.29	14.32	14.15	14.20	125,212	+0.02(+0.16%)
May 05, 2015	14.25	14.39	14.16	14.18	174,041	-0.03(-0.24%)
May 04, 2015	14.18	14.23	14.18	14.22	91,549	+0.06(+0.44%)

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.