Indicators

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.21	22.21	21.78	21.79	15,053	-0.35(-1.58%)
Sep 28, 2023	22.15	22.37	22.05	22.14	16,719	+0.02(+0.08%)
Sep 27, 2023	21.78	22.14	21.78	22.12	51,360	+0.55(+2.53%)
Sep 26, 2023	21.77	21.81	21.57	21.57	53,334	-0.24(-1.08%)
Sep 25, 2023	21.64	21.94	21.79	21.81	48,010	+0.16(+0.74%)
Sep 22, 2023	21.57	21.82	21.44	21.65	28,596	+0.18(+0.83%)
Sep 21, 2023	21.75	21.84	21.45	21.47	58,852	-0.25(-1.17%)
Sep 20, 2023	21.77	21.99	21.72	21.72	29,295	-0.13(-0.60%)
Sep 19, 2023	22.15	22.15	21.75	21.86	16,935	-0.13(-0.60%)
Sep 18, 2023	22.03	22.12	21.96	21.99	19,135	+0.05(+0.21%)
Sep 15, 2023	22.03	22.11	21.87	21.94	46,130	-0.19(-0.85%)
Sep 14, 2023	22.19	22.28	22.05	22.13	19,360	+0.18(+0.82%)
Sep 13, 2023	22.19	22.19	21.91	21.95	33,153	-0.18(-0.81%)
Sep 12, 2023	21.93	22.30	21.93	22.13	61,571	+0.26(+1.21%)
Sep 11, 2023	22.19	22.43	21.81	21.87	37,798	-0.28(-1.28%)
Sep 08, 2023	22.09	22.42	22.05	22.15	53,345	+0.03(+0.13%)
Sep 07, 2023	22.18	22.33	22.08	22.12	11,961	-0.07(-0.30%)
Sep 06, 2023	22.22	22.30	22.08	22.19	15,684	-0.04(-0.17%)
Sep 05, 2023	22.20	22.40	22.16	22.22	111,181	+0.11(+0.51%)

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.