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 (%)
Mar 31, 2020 6.414 6.738 6.368 6.399 317,244 +0.02(+0.36%)
Mar 30, 2020 6.260 6.506 6.113 6.376 271,213 -0.18(-2.71%)
Mar 27, 2020 6.430 6.646 6.214 6.553 233,198 -0.12(-1.85%)
Mar 26, 2020 6.414 6.854 6.411 6.677 199,141 +0.19(+2.98%)
Mar 25, 2020 5.974 6.620 5.971 6.484 418,639 +0.69(+11.85%)
Mar 24, 2020 5.496 5.997 5.468 5.797 360,579 +0.58(+11.09%)
Mar 23, 2020 5.766 5.766 5.218 5.218 435,475 -0.59(-10.23%)
Mar 20, 2020 5.473 5.951 5.465 5.812 670,057 +0.40(+7.42%)
Mar 19, 2020 4.994 5.642 4.824 5.411 646,622 +0.69(+14.73%)
Mar 18, 2020 5.750 5.781 4.716 4.716 710,772 -1.40(-22.95%)
Mar 17, 2020 6.206 6.329 5.932 6.121 443,477 -0.02(-0.38%)
Mar 16, 2020 6.630 6.841 6.136 6.144 437,551 -1.02(-14.22%)
Mar 13, 2020 6.723 7.178 6.289 7.163 479,741 +0.70(+10.87%)
Mar 12, 2020 6.754 6.877 6.430 6.461 689,393 -0.67(-9.42%)
Mar 11, 2020 7.533 7.603 7.101 7.132 1,116,511 -0.61(-7.88%)
Mar 10, 2020 8.112 8.159 7.418 7.742 739,145 +0.01(+0.10%)
Mar 09, 2020 8.035 8.324 7.696 7.734 698,138 -1.47(-15.94%)
Mar 06, 2020 9.347 9.517 9.108 9.201 462,381 -0.42(-4.41%)
Mar 05, 2020 9.710 9.876 9.571 9.625 265,290 -0.29(-2.96%)
Mar 04, 2020 9.911 9.934 9.772 9.919 219,818 +0.18(+1.82%)
Mar 03, 2020 9.895 10.07 9.602 9.741 234,796 -0.08(-0.79%)
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.