Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.583 8.880 8.583 8.856 60,415 +0.23(+2.71%)
Jun 29, 2020 8.576 8.693 8.576 8.622 51,337 +0.09(+1.00%)
Jun 26, 2020 8.661 8.661 8.537 8.537 53,745 -0.16(-1.79%)
Jun 25, 2020 8.544 8.771 8.521 8.693 44,846 +0.04(+0.45%)
Jun 24, 2020 8.942 8.942 8.607 8.654 161,391 -0.44(-4.80%)
Jun 23, 2020 9.215 9.238 9.086 9.090 49,272 +0.03(+0.34%)
Jun 22, 2020 8.942 9.090 8.911 9.059 77,402 +0.06(+0.69%)
Jun 19, 2020 9.316 9.316 8.997 8.997 128,142 -0.12(-1.28%)
Jun 18, 2020 8.919 9.199 8.919 9.114 78,590 +0.12(+1.39%)
Jun 17, 2020 9.230 9.269 8.989 8.989 95,371 -0.19(-2.04%)
Jun 16, 2020 9.207 9.316 9.012 9.176 106,047 +0.27(+3.06%)
Jun 15, 2020 8.583 8.997 8.506 8.903 95,529 +0.00(+0.00%)
Jun 12, 2020 9.129 9.223 8.693 8.903 119,804 +0.14(+1.60%)
Jun 11, 2020 9.012 9.293 8.743 8.763 132,127 -0.83(-8.62%)
Jun 10, 2020 9.862 9.862 9.473 9.589 88,705 -0.32(-3.23%)
Jun 09, 2020 10.04 10.04 9.831 9.909 66,534 -0.33(-3.20%)
Jun 08, 2020 10.10 10.24 9.948 10.24 161,667 +0.43(+4.37%)
Jun 05, 2020 9.379 9.870 9.379 9.807 189,071 +0.59(+6.43%)
Jun 04, 2020 9.176 9.254 9.059 9.215 71,989 +0.02(+0.25%)
Jun 03, 2020 9.075 9.246 9.075 9.191 101,077 +0.21(+2.34%)
Jun 02, 2020 8.903 8.985 8.867 8.981 78,277 +0.16(+1.86%)
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.