Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.091 9.139 8.951 9.029 219,823 -0.13(-1.45%)
Jul 30, 2020 9.341 9.341 9.099 9.162 56,153 -0.30(-3.13%)
Jul 29, 2020 9.107 9.458 9.107 9.458 153,667 +0.39(+4.30%)
Jul 28, 2020 9.099 9.162 9.068 9.068 49,625 -0.13(-1.44%)
Jul 27, 2020 9.154 9.262 9.123 9.201 60,407 +0.07(+0.77%)
Jul 24, 2020 9.162 9.349 9.107 9.130 48,607 -0.07(-0.76%)
Jul 23, 2020 9.224 9.247 9.111 9.201 85,364 +0.00(+0.00%)
Jul 22, 2020 9.232 9.263 9.099 9.201 91,393 -0.10(-1.09%)
Jul 21, 2020 8.943 9.396 8.943 9.302 167,890 +0.44(+4.93%)
Jul 20, 2020 8.951 9.037 8.842 8.865 67,918 -0.12(-1.30%)
Jul 17, 2020 9.099 9.146 8.951 8.982 30,395 -0.06(-0.69%)
Jul 16, 2020 9.045 9.123 8.990 9.045 45,551 -0.07(-0.77%)
Jul 15, 2020 8.967 9.185 8.967 9.115 128,940 +0.19(+2.19%)
Jul 14, 2020 8.577 8.943 8.577 8.920 78,120 +0.28(+3.25%)
Jul 13, 2020 8.577 8.794 8.577 8.639 175,815 +0.14(+1.65%)
Jul 10, 2020 8.242 8.499 8.242 8.499 49,376 +0.16(+1.87%)
Jul 09, 2020 8.647 8.647 8.343 8.343 68,834 -0.30(-3.52%)
Jul 08, 2020 8.717 8.740 8.585 8.647 64,506 +0.06(+0.73%)
Jul 07, 2020 8.733 8.850 8.577 8.585 66,744 -0.21(-2.39%)
Jul 06, 2020 8.959 8.959 8.733 8.795 39,800 +0.02(+0.18%)
Jul 02, 2020 8.858 8.928 8.780 8.780 74,001 +0.03(+0.36%)
Jul 01, 2020 8.920 8.928 8.702 8.748 62,349 -0.11(-1.23%)
Jun 30, 2020 8.585 8.881 8.585 8.858 60,406 +0.23(+2.71%)
Jun 29, 2020 8.577 8.694 8.577 8.624 51,330 +0.09(+1.00%)
Jun 26, 2020 8.663 8.663 8.538 8.538 53,737 -0.16(-1.79%)
Jun 25, 2020 8.546 8.772 8.522 8.694 44,839 +0.04(+0.45%)
Jun 24, 2020 8.943 8.943 8.608 8.655 161,367 -0.44(-4.80%)
Jun 23, 2020 9.216 9.240 9.088 9.091 49,265 +0.03(+0.34%)
Jun 22, 2020 8.943 9.091 8.912 9.060 77,391 +0.06(+0.69%)
Jun 19, 2020 9.318 9.318 8.998 8.998 128,123 -0.12(-1.28%)
Jun 18, 2020 8.920 9.201 8.920 9.115 78,578 +0.12(+1.39%)
Jun 17, 2020 9.232 9.271 8.990 8.990 95,357 -0.19(-2.04%)
Jun 16, 2020 9.208 9.318 9.014 9.177 106,032 +0.27(+3.06%)
Jun 15, 2020 8.585 8.998 8.507 8.904 95,515 +0.00(+0.00%)
Jun 12, 2020 9.130 9.224 8.694 8.904 119,787 +0.14(+1.60%)
Jun 11, 2020 9.014 9.294 8.745 8.764 132,108 -0.83(-8.62%)
Jun 10, 2020 9.863 9.863 9.474 9.591 88,692 -0.32(-3.23%)
Jun 09, 2020 10.04 10.04 9.832 9.910 66,524 -0.33(-3.20%)
Jun 08, 2020 10.11 10.24 9.949 10.24 161,643 +0.43(+4.37%)
Jun 05, 2020 9.380 9.871 9.380 9.809 189,043 +0.59(+6.43%)
Jun 04, 2020 9.177 9.255 9.060 9.216 71,978 +0.02(+0.25%)
Jun 03, 2020 9.076 9.247 9.076 9.193 101,062 +0.21(+2.34%)
Jun 02, 2020 8.904 8.986 8.869 8.982 78,265 +0.16(+1.86%)
Jun 01, 2020 8.678 8.819 8.585 8.819 153,692 +0.22(+2.54%)
May 29, 2020 8.577 8.616 8.390 8.600 165,188 -0.02(-0.27%)
May 28, 2020 8.733 8.772 8.624 8.624 69,289 -0.11(-1.25%)
May 27, 2020 8.725 8.795 8.530 8.733 144,353 +0.09(+0.99%)
May 26, 2020 8.694 8.764 8.639 8.647 221,992 +0.10(+1.19%)
May 22, 2020 8.483 8.546 8.320 8.546 130,303 +0.08(+0.92%)
May 21, 2020 8.569 8.690 8.413 8.468 251,278 -0.10(-1.18%)
May 20, 2020 8.452 8.569 8.452 8.569 72,103 +0.29(+3.48%)
May 19, 2020 8.382 8.468 8.226 8.281 99,517 -0.08(-0.93%)
May 18, 2020 8.101 8.405 8.101 8.359 185,499 +0.55(+7.09%)
May 15, 2020 7.743 7.883 7.743 7.805 208,024 +0.02(+0.20%)
May 14, 2020 7.720 7.867 7.581 7.789 402,940 -0.08(-1.08%)
May 13, 2020 8.098 8.098 7.820 7.874 204,369 -0.26(-3.23%)
May 12, 2020 8.276 8.276 8.129 8.137 106,860 -0.10(-1.22%)
May 11, 2020 8.214 8.260 8.114 8.237 99,589 -0.05(-0.56%)
May 08, 2020 8.253 8.299 8.218 8.283 136,142 +0.15(+1.80%)
May 07, 2020 8.137 8.299 8.106 8.137 173,752 +0.12(+1.54%)
May 06, 2020 8.183 8.259 7.985 8.013 111,681 -0.18(-2.17%)
May 05, 2020 8.291 8.368 8.168 8.191 156,065 +0.12(+1.53%)
May 04, 2020 7.674 8.106 7.596 8.067 100,910 +0.19(+2.45%)
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.