Indicators

Adams Natural Resources Fund (NY: PEO )

23.05 +0.18 (+0.79%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	11.71	11.71	11.25	11.58	99,126	-0.18(-1.55%)
Feb 25, 2021	11.99	12.01	11.68	11.76	191,376	-0.19(-1.59%)
Feb 24, 2021	11.66	11.98	11.64	11.95	128,983	+0.35(+2.99%)
Feb 23, 2021	11.52	11.71	11.26	11.61	111,689	+0.12(+1.08%)
Feb 22, 2021	11.18	11.58	11.18	11.48	129,046	+0.34(+3.04%)
Feb 19, 2021	11.00	11.17	10.99	11.14	67,937	+0.16(+1.43%)
Feb 18, 2021	11.08	11.11	10.94	10.99	119,885	-0.10(-0.90%)
Feb 17, 2021	11.07	11.13	10.95	11.08	102,222	+0.05(+0.45%)
Feb 16, 2021	10.99	11.08	10.94	11.04	87,185	+0.23(+2.14%)
Feb 12, 2021	10.60	10.80	10.59	10.80	73,377	+0.16(+1.48%)
Feb 11, 2021	10.70	10.71	10.45	10.65	153,514	-0.07(-0.69%)
Feb 10, 2021	10.62	10.75	10.52	10.72	97,094	+0.11(+1.01%)
Feb 09, 2021	10.67	10.67	10.55	10.61	98,276	-0.09(-0.84%)
Feb 08, 2021	10.52	10.71	10.52	10.70	104,987	+0.34(+3.25%)
Feb 05, 2021	10.43	10.47	10.34	10.37	95,992	+0.11(+1.04%)
Feb 04, 2021	10.26	10.29	10.11	10.26	69,840	+0.09(+0.89%)
Feb 03, 2021	9.990	10.21	9.966	10.17	56,383	+0.24(+2.40%)
Feb 02, 2021	9.998	10.10	9.933	9.933	85,466	+0.09(+0.92%)

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.