Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.06 +0.24 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.42 14.42 14.23 14.25 85,201 -0.08(-0.53%)
Oct 28, 2021 14.28 14.34 14.25 14.33 44,220 +0.08(+0.59%)
Oct 27, 2021 14.45 14.50 14.23 14.25 63,995 -0.28(-1.96%)
Oct 26, 2021 14.56 14.53 36,095 +0.03(+0.23%)
Oct 25, 2021 14.36 14.53 14.36 14.50 61,329 +0.22(+1.53%)
Oct 22, 2021 14.15 14.30 14.14 14.28 39,444 +0.13(+0.95%)
Oct 21, 2021 14.31 14.32 14.04 14.14 74,813 -0.18(-1.29%)
Oct 20, 2021 14.18 14.36 14.16 14.33 53,467 +0.12(+0.83%)
Oct 19, 2021 14.25 14.30 14.16 14.21 205,729 +0.04(+0.30%)
Oct 18, 2021 14.30 14.37 14.15 14.17 100,644 -0.04(-0.29%)
Oct 15, 2021 14.32 14.32 14.19 14.21 270,246 +0.03(+0.18%)
Oct 14, 2021 14.26 14.31 14.13 14.19 147,343 +0.07(+0.48%)
Oct 13, 2021 14.14 14.16 13.93 14.12 61,118 -0.03(-0.24%)
Oct 12, 2021 14.19 14.28 14.08 14.15 66,873 +0.06(+0.42%)
Oct 11, 2021 14.09 14.31 14.07 14.09 89,284 +0.10(+0.72%)
Oct 08, 2021 13.78 14.06 13.78 13.99 67,957 +0.28(+2.02%)
Oct 07, 2021 13.56 13.80 13.54 13.72 58,610 +0.13(+0.99%)
Oct 06, 2021 13.52 13.58 13.37 13.58 46,896 -0.09(-0.67%)
Oct 05, 2021 13.83 13.91 13.68 13.68 121,689 -0.01(-0.06%)
Oct 04, 2021 13.58 13.77 13.58 13.68 84,398 +0.18(+1.30%)
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.