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

Adams Natural Resources Fund (NY: PEO )

23.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 30, 2020 7.357 7.460 7.247 7.420 95,894 +0.03(+0.43%)
Oct 29, 2020 7.176 7.397 7.136 7.389 63,139 +0.17(+2.30%)
Oct 28, 2020 7.357 7.389 7.199 7.223 70,531 -0.28(-3.68%)
Oct 27, 2020 7.586 7.598 7.484 7.499 119,588 -0.12(-1.55%)
Oct 26, 2020 7.736 7.815 7.531 7.618 89,832 -0.23(-2.92%)
Oct 23, 2020 7.894 7.934 7.776 7.847 69,799 -0.06(-0.70%)
Oct 22, 2020 7.649 7.910 7.638 7.902 61,845 +0.24(+3.20%)
Oct 21, 2020 7.776 7.776 7.657 7.657 67,402 -0.14(-1.82%)
Oct 20, 2020 7.799 7.831 7.736 7.799 47,039 +0.05(+0.61%)
Oct 19, 2020 7.886 7.902 7.736 7.752 59,895 -0.12(-1.50%)
Oct 16, 2020 7.918 7.949 7.855 7.870 40,283 -0.06(-0.80%)
Oct 15, 2020 7.776 7.957 7.776 7.934 27,656 +0.02(+0.30%)
Oct 14, 2020 7.839 8.043 7.839 7.910 51,024 +0.01(+0.10%)
Oct 13, 2020 7.997 7.997 7.885 7.902 108,746 -0.12(-1.48%)
Oct 12, 2020 7.973 8.020 7.934 8.020 70,653 +0.04(+0.49%)
Oct 09, 2020 8.020 8.052 7.941 7.981 109,449 -0.02(-0.20%)
Oct 08, 2020 7.894 8.044 7.839 7.997 63,915 +0.17(+2.22%)
Oct 07, 2020 7.713 7.823 7.705 7.823 54,186 +0.16(+2.06%)
Oct 06, 2020 7.831 7.878 7.665 7.665 58,309 -0.11(-1.42%)
Oct 05, 2020 7.697 7.799 7.697 7.776 81,818 +0.13(+1.65%)
Oct 02, 2020 7.452 7.681 7.452 7.649 35,723 +0.06(+0.73%)
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.