Indicators

Adams Natural Resources Fund (NY: PEO )

23.56 +0.08 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.47	16.57	16.41	16.54	20,500	+0.16(+0.98%)
Jun 27, 2019	16.51	16.52	16.38	16.38	49,873	-0.16(-0.97%)
Jun 26, 2019	16.42	16.63	16.40	16.54	73,775	+0.24(+1.47%)
Jun 25, 2019	16.40	16.42	16.27	16.30	75,480	-0.09(-0.55%)
Jun 24, 2019	16.47	16.61	16.35	16.39	58,335	-0.07(-0.43%)
Jun 21, 2019	16.40	16.60	16.40	16.46	109,800	+0.02(+0.12%)
Jun 20, 2019	16.26	16.45	16.24	16.44	117,823	+0.31(+1.92%)
Jun 19, 2019	16.14	16.22	16.09	16.13	45,182	-0.04(-0.25%)
Jun 18, 2019	16.08	16.28	16.07	16.17	41,165	+0.16(+1.00%)
Jun 17, 2019	15.85	16.05	15.83	16.01	58,338	+0.14(+0.88%)
Jun 14, 2019	16.06	16.06	15.87	15.87	33,300	-0.15(-0.94%)
Jun 13, 2019	16.00	16.07	15.96	16.02	59,500	+0.16(+1.01%)
Jun 12, 2019	15.96	15.98	15.80	15.86	73,674	-0.20(-1.25%)
Jun 11, 2019	16.11	16.17	16.05	16.06	69,374	+0.04(+0.25%)
Jun 10, 2019	16.01	16.10	15.98	16.02	61,327	+0.03(+0.19%)
Jun 07, 2019	15.91	16.04	15.80	15.99	74,600	+0.12(+0.76%)
Jun 06, 2019	15.59	15.91	15.59	15.87	96,295	+0.30(+1.93%)
Jun 05, 2019	15.65	15.66	15.48	15.57	50,209	-0.08(-0.51%)
Jun 04, 2019	15.52	15.66	15.43	15.65	113,562	+0.28(+1.82%)

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.