Indicators

Adams Natural Resources Fund (NY: PEO )

23.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.52	20.63	20.40	20.44	35,002	-0.06(-0.29%)
Dec 28, 2023	20.88	20.96	20.33	20.50	71,757	-0.38(-1.80%)
Dec 27, 2023	21.02	21.08	20.86	20.88	34,161	-0.11(-0.52%)
Dec 26, 2023	20.88	21.12	20.88	20.99	27,817	+0.22(+1.05%)
Dec 22, 2023	20.69	20.96	20.69	20.77	44,868	+0.02(+0.10%)
Dec 21, 2023	20.61	20.78	20.61	20.75	44,166	+0.14(+0.67%)
Dec 20, 2023	20.73	20.98	20.61	20.61	52,442	-0.15(-0.72%)
Dec 19, 2023	20.62	20.79	20.61	20.76	33,164	+0.20(+0.96%)
Dec 18, 2023	20.61	20.74	20.55	20.56	52,736	+0.17(+0.83%)
Dec 15, 2023	20.61	20.69	20.37	20.39	41,237	-0.12(-0.58%)
Dec 14, 2023	20.17	20.71	20.16	20.51	142,040	+0.51(+2.53%)
Dec 13, 2023	19.77	20.05	19.77	20.01	41,321	+0.24(+1.20%)
Dec 12, 2023	19.83	19.93	19.74	19.77	43,366	-0.18(-0.89%)
Dec 11, 2023	19.84	20.03	19.84	19.95	40,892	+0.10(+0.50%)
Dec 08, 2023	19.69	19.92	19.69	19.85	65,000	+0.21(+1.06%)
Dec 07, 2023	19.63	19.82	19.60	19.64	30,467	+0.03(+0.15%)
Dec 06, 2023	19.94	20.06	19.60	19.61	70,733	-0.39(-1.93%)
Dec 05, 2023	20.18	20.29	20.00	20.00	51,055	-0.27(-1.32%)
Dec 04, 2023	20.20	20.40	20.20	20.26	67,013	-0.06(-0.29%)

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.