Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.93	12.01	11.89	11.98	28,293	+0.12(+0.98%)
Jun 27, 2019	11.96	11.97	11.87	11.87	68,832	-0.12(-0.97%)
Jun 26, 2019	11.90	12.05	11.88	11.98	101,821	+0.17(+1.47%)
Jun 25, 2019	11.88	11.90	11.79	11.81	104,174	-0.07(-0.55%)
Jun 24, 2019	11.93	12.03	11.85	11.88	80,511	-0.05(-0.43%)
Jun 21, 2019	11.88	12.03	11.88	11.93	151,541	+0.01(+0.12%)
Jun 20, 2019	11.78	11.92	11.77	11.91	162,614	+0.22(+1.92%)
Jun 19, 2019	11.69	11.75	11.66	11.69	62,358	-0.03(-0.25%)
Jun 18, 2019	11.65	11.80	11.65	11.72	56,814	+0.12(+1.00%)
Jun 17, 2019	11.48	11.63	11.47	11.60	80,515	+0.10(+0.88%)
Jun 14, 2019	11.64	11.64	11.50	11.50	45,959	-0.11(-0.94%)
Jun 13, 2019	11.59	11.64	11.56	11.61	82,119	+0.12(+1.01%)
Jun 12, 2019	11.56	11.58	11.45	11.49	101,682	-0.14(-1.25%)
Jun 11, 2019	11.67	11.71	11.63	11.64	95,747	+0.03(+0.25%)
Jun 10, 2019	11.60	11.67	11.58	11.61	84,641	+0.02(+0.19%)
Jun 07, 2019	11.53	11.62	11.45	11.59	102,960	+0.09(+0.76%)
Jun 06, 2019	11.30	11.53	11.30	11.50	132,902	+0.22(+1.93%)
Jun 05, 2019	11.34	11.35	11.22	11.28	69,296	-0.06(-0.51%)
Jun 04, 2019	11.25	11.35	11.18	11.34	156,733	+0.20(+1.82%)

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.