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 (%)
Apr 29, 2022	18.69	18.89	18.36	18.40	130,022	-0.29(-1.54%)
Apr 28, 2022	18.33	18.91	18.14	18.69	107,232	+0.48(+2.63%)
Apr 27, 2022	18.16	18.44	17.96	18.21	153,278	+0.13(+0.72%)
Apr 26, 2022	18.05	18.38	17.94	18.08	100,901	+0.01(+0.05%)
Apr 25, 2022	18.23	18.25	17.53	18.07	184,058	-0.53(-2.85%)
Apr 22, 2022	18.73	18.83	18.40	18.60	170,485	-0.21(-1.11%)
Apr 21, 2022	19.43	19.45	18.73	18.81	77,326	-0.51(-2.66%)
Apr 20, 2022	19.34	19.35	19.15	19.32	65,645	+0.08(+0.41%)
Apr 19, 2022	19.26	19.43	19.16	19.24	50,256	-0.14(-0.72%)
Apr 18, 2022	19.10	19.46	19.06	19.38	69,963	+0.41(+2.15%)
Apr 14, 2022	19.09	19.27	18.97	18.97	66,857	-0.15(-0.77%)
Apr 13, 2022	19.10	19.18	18.76	19.12	83,211	+0.22(+1.15%)
Apr 12, 2022	18.83	19.06	18.70	18.90	116,513	+0.33(+1.78%)
Apr 11, 2022	18.83	18.85	18.50	18.57	86,588	-0.34(-1.79%)
Apr 08, 2022	18.67	18.98	18.67	18.91	116,949	+0.30(+1.64%)
Apr 07, 2022	18.46	18.66	18.30	18.61	60,205	+0.10(+0.52%)
Apr 06, 2022	18.44	18.58	18.30	18.51	81,680	+0.15(+0.80%)
Apr 05, 2022	18.63	18.75	18.36	18.36	64,787	-0.23(-1.22%)
Apr 04, 2022	18.59	18.64	18.39	18.59	44,494	+0.12(+0.66%)

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.