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 (%)
Jan 31, 2017	12.98	12.98	12.89	12.92	62,537	-0.01(-0.10%)
Jan 30, 2017	13.09	13.09	12.95	12.94	75,650	-0.19(-1.42%)
Jan 27, 2017	13.12	13.17	13.07	13.12	140,416	-0.10(-0.78%)
Jan 26, 2017	13.27	13.30	13.20	13.23	192,197	+0.01(+0.05%)
Jan 25, 2017	13.12	13.24	13.12	13.22	127,355	+0.10(+0.73%)
Jan 24, 2017	13.03	13.13	13.00	13.12	134,112	+0.17(+1.29%)
Jan 23, 2017	13.06	13.06	12.90	12.96	196,326	-0.11(-0.84%)
Jan 20, 2017	13.06	13.10	13.03	13.07	81,776	+0.04(+0.34%)
Jan 19, 2017	13.07	13.10	12.98	13.02	113,465	-0.04(-0.34%)
Jan 18, 2017	12.98	13.09	12.97	13.07	156,596	+0.04(+0.30%)
Jan 17, 2017	13.03	13.13	13.00	13.03	117,839	+0.00(+0.00%)
Jan 13, 2017		13.03	13.03	13.03	0	-0.06(-0.44%)
Jan 12, 2017	13.14	13.14	13.02	13.09	78,175	+0.00(+0.00%)
Jan 11, 2017	13.07	13.10	13.01	13.09	123,969	+0.06(+0.44%)
Jan 10, 2017	13.10	13.10	13.01	13.03	160,131	-0.08(-0.59%)
Jan 09, 2017	13.17	13.17	13.04	13.10	209,120	-0.10(-0.73%)
Jan 06, 2017	13.16	13.24	13.14	13.20	120,858	+0.02(+0.17%)
Jan 05, 2017	13.18	13.24	13.14	13.18	147,629	-0.02(-0.12%)
Jan 04, 2017	13.12	13.20	13.11	13.19	131,634	+0.08(+0.64%)

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.