Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.56 +0.08 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.77 13.92 13.77 13.83 85,167 +0.10(+0.75%)
Jun 28, 2018 13.81 13.81 13.66 13.72 48,947 -0.04(-0.30%)
Jun 27, 2018 13.66 13.92 13.66 13.77 187,151 +0.16(+1.20%)
Jun 26, 2018 13.44 13.62 13.44 13.60 121,582 +0.18(+1.35%)
Jun 25, 2018 13.72 13.72 13.34 13.42 135,262 -0.30(-2.21%)
Jun 22, 2018 13.63 13.83 13.63 13.72 174,799 +0.28(+2.10%)
Jun 21, 2018 13.61 13.61 13.41 13.44 104,896 -0.26(-1.91%)
Jun 20, 2018 13.72 13.72 13.63 13.70 128,535 +0.04(+0.30%)
Jun 19, 2018 13.75 13.75 13.59 13.66 76,191 -0.12(-0.90%)
Jun 18, 2018 13.68 13.83 13.68 13.79 143,533 +0.11(+0.81%)
Jun 15, 2018 13.92 13.65 13.68 96,328 -0.24(-1.73%)
Jun 14, 2018 13.97 14.01 13.89 13.92 83,547 -0.03(-0.25%)
Jun 13, 2018 14.01 14.01 13.91 13.95 75,055 -0.03(-0.25%)
Jun 12, 2018 14.08 14.10 13.94 13.99 80,176 -0.08(-0.54%)
Jun 11, 2018 13.95 14.10 13.92 14.06 128,140 +0.09(+0.64%)
Jun 08, 2018 14.00 14.02 13.94 13.97 109,723 -0.06(-0.39%)
Jun 07, 2018 13.92 14.11 13.92 14.03 92,177 +0.16(+1.14%)
Jun 06, 2018 13.87 13.73 13.87 88,783 +0.09(+0.65%)
Jun 05, 2018 13.74 13.85 13.73 13.78 101,397 +0.02(+0.15%)
Jun 04, 2018 13.92 13.99 13.70 13.76 146,852 -0.14(-0.99%)
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.