Indicators

Adams Natural Resources Fund (NY: PEO )

23.11 +0.24 (+1.06%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.29	13.29	13.11	13.15	52,148	-0.04(-0.32%)
May 27, 2021	13.19	13.29	13.13	13.19	45,886	+0.05(+0.38%)
May 26, 2021	13.13	13.15	12.99	13.14	52,584	+0.12(+0.96%)
May 25, 2021	13.18	13.29	12.99	13.02	78,766	-0.16(-1.20%)
May 24, 2021	13.09	13.19	12.99	13.18	99,306	+0.17(+1.34%)
May 21, 2021	13.06	13.09	12.95	13.00	24,834	+0.06(+0.45%)
May 20, 2021	12.95	12.97	12.83	12.94	33,325	-0.01(-0.06%)
May 19, 2021	13.04	13.09	12.82	12.95	71,181	-0.35(-2.63%)
May 18, 2021	13.49	13.53	13.27	13.30	42,486	-0.22(-1.66%)
May 17, 2021	13.32	13.53	13.32	13.53	59,992	+0.22(+1.69%)
May 14, 2021	13.19	13.38	13.18	13.30	68,820	+0.25(+1.90%)
May 13, 2021	13.19	13.32	12.99	13.05	105,525	-0.20(-1.50%)
May 12, 2021	13.17	13.48	13.17	13.25	164,187	+0.12(+0.95%)
May 11, 2021	13.06	13.20	12.99	13.13	92,553	-0.18(-1.37%)
May 10, 2021	13.38	13.56	13.30	13.31	71,929	+0.03(+0.25%)
May 07, 2021	13.05	13.29	13.04	13.28	108,481	+0.14(+1.07%)
May 06, 2021	13.10	13.14	12.93	13.14	69,817	+0.08(+0.63%)
May 05, 2021	12.99	13.11	12.82	13.05	92,284	+0.31(+2.40%)
May 04, 2021	12.92	12.92	12.67	12.75	143,702	-0.14(-1.09%)

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.