Indicators

Adams Natural Resources Fund (NY: PEO )

23.65 +0.30 (+1.28%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	12.84	12.91	12.84	12.88	33,452	+0.01(+0.10%)
Sep 28, 2017	12.84	12.93	12.84	12.87	50,446	+0.03(+0.20%)
Sep 27, 2017	12.84	12.84	12.77	12.84	95,920	+0.01(+0.10%)
Sep 26, 2017	12.78	12.87	12.77	12.83	52,287	+0.02(+0.15%)
Sep 25, 2017	12.73	12.89	12.72	12.81	67,361	+0.12(+0.93%)
Sep 22, 2017	12.56	12.71	12.56	12.69	79,586	+0.12(+0.94%)
Sep 21, 2017	12.55	12.61	12.55	12.57	76,772	-0.01(-0.05%)
Sep 20, 2017	12.55	12.63	12.55	12.58	69,205	+0.05(+0.37%)
Sep 19, 2017	12.49	12.55	12.49	12.53	50,980	+0.03(+0.26%)
Sep 18, 2017	12.46	12.50	12.44	12.50	71,371	+0.04(+0.32%)
Sep 15, 2017	12.47	12.49	12.41	12.46	138,450	+0.01(+0.05%)
Sep 14, 2017	12.29	12.50	12.29	12.46	283,762	+0.18(+1.44%)
Sep 13, 2017	12.16	12.31	12.16	12.28	96,118	+0.10(+0.86%)
Sep 12, 2017	12.13	12.20	12.13	12.17	36,774	+0.08(+0.65%)
Sep 11, 2017	12.02	12.12	12.01	12.10	39,120	+0.11(+0.93%)
Sep 08, 2017	12.08	12.11	11.96	11.98	87,926	-0.14(-1.14%)
Sep 07, 2017	12.12	12.14	12.09	12.12	58,190	+0.00(+0.00%)
Sep 06, 2017	12.04	12.13	12.03	12.12	199,376	+0.10(+0.87%)
Sep 05, 2017	12.06	12.06	11.97	12.02	62,420	+0.02(+0.16%)

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.