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 (%)
Dec 29, 2017		13.56	13.56	13.56	0	+0.03(+0.20%)
Dec 28, 2017	13.49	13.58	13.49	13.54	113,125	+0.00(+0.00%)
Dec 27, 2017	13.61	13.61	13.52	13.54	171,014	-0.08(-0.55%)
Dec 26, 2017	13.53	13.61	13.47	13.61	189,749	+0.10(+0.71%)
Dec 22, 2017	13.46	13.58	13.43	13.52	152,938	+0.05(+0.41%)
Dec 21, 2017	13.17	13.46	13.17	13.46	245,238	+0.27(+2.07%)
Dec 20, 2017	13.14	13.22	13.09	13.19	425,969	+0.11(+0.84%)
Dec 19, 2017	13.14	13.14	13.07	13.08	86,686	+0.01(+0.05%)
Dec 18, 2017	13.04	13.14	13.02	13.07	139,630	+0.03(+0.26%)
Dec 15, 2017	13.02	13.04	12.94	13.04	162,121	+0.08(+0.63%)
Dec 14, 2017	13.00	13.04	12.95	12.96	188,330	-0.04(-0.33%)
Dec 13, 2017	13.01	13.01	12.93	13.00	142,665	-0.01(-0.09%)
Dec 12, 2017	13.00	13.03	12.97	13.01	157,607	+0.05(+0.42%)
Dec 11, 2017	12.87	13.01	12.87	12.96	100,190	+0.09(+0.69%)
Dec 08, 2017	12.82	12.88	12.78	12.87	60,065	+0.08(+0.64%)
Dec 07, 2017	12.73	12.83	12.73	12.78	82,760	+0.03(+0.23%)
Dec 06, 2017	12.89	12.92	12.74	12.76	86,462	-0.18(-1.39%)
Dec 05, 2017	12.96	13.05	12.92	12.94	37,577	-0.07(-0.53%)
Dec 04, 2017	13.02	13.15	12.99	13.00	93,246	+0.02(+0.16%)

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.