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

Adams Natural Resources Fund (NY: PEO )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 7.327 7.429 7.217 7.390 96,289 +0.03(+0.43%)
Oct 29, 2020 7.146 7.366 7.107 7.359 63,399 +0.17(+2.30%)
Oct 28, 2020 7.327 7.359 7.170 7.193 70,821 -0.28(-3.68%)
Oct 27, 2020 7.555 7.567 7.453 7.469 120,080 -0.12(-1.55%)
Oct 26, 2020 7.704 7.783 7.500 7.587 90,201 -0.23(-2.92%)
Oct 23, 2020 7.862 7.901 7.744 7.815 70,086 -0.06(-0.70%)
Oct 22, 2020 7.618 7.877 7.607 7.870 62,099 +0.24(+3.20%)
Oct 21, 2020 7.744 7.744 7.626 7.626 67,680 -0.14(-1.82%)
Oct 20, 2020 7.767 7.799 7.704 7.767 47,232 +0.05(+0.61%)
Oct 19, 2020 7.854 7.870 7.704 7.720 60,142 -0.12(-1.50%)
Oct 16, 2020 7.885 7.917 7.822 7.838 40,449 -0.06(-0.80%)
Oct 15, 2020 7.744 7.925 7.744 7.901 27,770 +0.02(+0.30%)
Oct 14, 2020 7.807 8.011 7.807 7.877 51,234 +0.01(+0.10%)
Oct 13, 2020 7.964 7.964 7.852 7.870 109,193 -0.12(-1.48%)
Oct 12, 2020 7.940 7.987 7.901 7.987 70,943 +0.04(+0.49%)
Oct 09, 2020 7.987 8.019 7.909 7.948 109,899 -0.02(-0.20%)
Oct 08, 2020 7.862 8.011 7.807 7.964 64,178 +0.17(+2.22%)
Oct 07, 2020 7.681 7.791 7.673 7.791 54,409 +0.16(+2.06%)
Oct 06, 2020 7.799 7.846 7.634 7.634 58,549 -0.11(-1.42%)
Oct 05, 2020 7.665 7.767 7.665 7.744 82,155 +0.13(+1.65%)
Oct 02, 2020 7.421 7.649 7.421 7.618 35,870 +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.