Indicators

Adams Natural Resources Fund (NY: PEO )

23.56 -0.04 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	9.908	9.982	9.639	9.671	61,649	-0.29(-2.95%)
Jan 28, 2021	9.941	10.05	9.892	9.966	46,444	+0.11(+1.16%)
Jan 27, 2021	9.827	10.06	9.737	9.851	72,544	-0.14(-1.39%)
Jan 26, 2021	10.25	10.27	9.990	9.990	77,680	-0.20(-2.00%)
Jan 25, 2021	10.24	10.24	10.03	10.19	90,316	-0.11(-1.11%)
Jan 22, 2021	10.22	10.33	10.18	10.31	82,198	-0.10(-0.94%)
Jan 21, 2021	10.55	10.57	10.28	10.41	194,114	-0.18(-1.70%)
Jan 20, 2021	10.66	10.69	10.53	10.59	81,447	-0.01(-0.08%)
Jan 19, 2021	10.42	10.62	10.40	10.60	113,166	+0.26(+2.53%)
Jan 15, 2021	10.67	10.75	10.33	10.33	193,020	-0.39(-3.66%)
Jan 14, 2021	10.46	10.84	10.46	10.73	176,983	+0.24(+2.26%)
Jan 13, 2021	10.58	10.60	10.45	10.49	168,600	-0.09(-0.85%)
Jan 12, 2021	10.36	10.58	10.29	10.58	151,763	+0.33(+3.19%)
Jan 11, 2021	10.04	10.28	9.941	10.25	151,280	+0.05(+0.48%)
Jan 08, 2021	10.39	10.39	10.06	10.20	156,569	+0.00(+0.00%)
Jan 07, 2021	10.04	10.24	10.04	10.20	205,065	+0.23(+2.30%)
Jan 06, 2021	9.794	10.11	9.745	9.974	283,242	+0.21(+2.18%)
Jan 05, 2021	9.393	9.851	9.388	9.761	322,690	+0.44(+4.74%)

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.