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 (%)
Nov 30, 2020	9.254	9.259	8.927	8.960	238,817	-0.38(-4.11%)
Nov 27, 2020	9.385	9.459	9.287	9.344	232,285	-0.09(-0.95%)
Nov 25, 2020	9.500	9.532	9.386	9.434	292,221	-0.13(-1.37%)
Nov 24, 2020	9.402	9.598	9.402	9.565	303,220	+0.32(+3.45%)
Nov 23, 2020	8.903	9.271	8.903	9.246	135,557	+0.43(+4.82%)
Nov 20, 2020	8.813	9.075	8.731	8.821	137,732	+0.01(+0.09%)
Nov 19, 2020	8.640	8.813	8.640	8.813	146,830	+0.08(+0.90%)
Nov 18, 2020	8.899	8.931	8.703	8.734	152,690	-0.13(-1.51%)
Nov 17, 2020	8.726	8.868	8.601	8.868	165,807	+0.09(+0.98%)
Nov 16, 2020	8.609	8.790	8.577	8.782	157,719	+0.40(+4.78%)
Nov 13, 2020	8.223	8.420	8.223	8.381	128,343	+0.24(+2.90%)
Nov 12, 2020	8.326	8.396	8.105	8.145	72,830	-0.25(-3.00%)
Nov 11, 2020	8.546	8.561	8.381	8.396	88,128	-0.07(-0.84%)
Nov 10, 2020	8.278	8.546	8.278	8.467	137,377	+0.18(+2.18%)
Nov 09, 2020	8.090	8.436	7.870	8.286	280,438	+0.75(+10.02%)
Nov 06, 2020	7.681	7.704	7.500	7.532	49,989	-0.09(-1.14%)
Nov 05, 2020	7.524	7.770	7.524	7.618	58,264	+0.06(+0.73%)
Nov 04, 2020	7.563	7.701	7.457	7.563	19,919	-0.02(-0.21%)
Nov 03, 2020	7.736	7.736	7.516	7.579	85,288	-0.03(-0.41%)

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.