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 -0.03 (-0.13%)
Official Closing 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 (%)
Feb 26, 2021 11.66 11.66 11.20 11.53 99,548 -0.18(-1.55%)
Feb 25, 2021 11.94 11.96 11.63 11.71 192,192 -0.19(-1.59%)
Feb 24, 2021 11.61 11.93 11.59 11.90 129,533 +0.35(+2.99%)
Feb 23, 2021 11.47 11.66 11.21 11.56 112,166 +0.12(+1.08%)
Feb 22, 2021 11.14 11.53 11.14 11.43 129,596 +0.34(+3.04%)
Feb 19, 2021 10.96 11.12 10.94 11.10 68,227 +0.16(+1.43%)
Feb 18, 2021 11.04 11.06 10.89 10.94 120,397 -0.10(-0.90%)
Feb 17, 2021 11.02 11.08 10.91 11.04 102,657 +0.05(+0.45%)
Feb 16, 2021 10.94 11.03 10.89 10.99 87,556 +0.23(+2.14%)
Feb 12, 2021 10.55 10.76 10.54 10.76 73,690 +0.16(+1.48%)
Feb 11, 2021 10.66 10.67 10.40 10.60 154,169 -0.07(-0.70%)
Feb 10, 2021 10.58 10.70 10.48 10.68 97,508 +0.11(+1.01%)
Feb 09, 2021 10.63 10.63 10.50 10.57 98,696 -0.09(-0.84%)
Feb 08, 2021 10.48 10.67 10.48 10.66 105,435 +0.34(+3.25%)
Feb 05, 2021 10.38 10.42 10.30 10.32 96,402 +0.11(+1.04%)
Feb 04, 2021 10.22 10.24 10.07 10.22 70,138 +0.09(+0.89%)
Feb 03, 2021 9.948 10.17 9.923 10.13 56,624 +0.24(+2.40%)
Feb 02, 2021 9.956 10.05 9.891 9.891 85,830 +0.09(+0.92%)
Feb 01, 2021 9.735 9.874 9.654 9.801 64,713 +0.13(+1.35%)
Jan 29, 2021 9.907 9.981 9.637 9.670 61,658 -0.29(-2.95%)
Jan 28, 2021 9.940 10.05 9.891 9.964 46,451 +0.11(+1.16%)
Jan 27, 2021 9.825 10.06 9.735 9.850 72,554 -0.14(-1.39%)
Jan 26, 2021 10.25 10.27 9.989 9.989 77,691 -0.20(-2.00%)
Jan 25, 2021 10.24 10.24 10.03 10.19 90,329 -0.11(-1.11%)
Jan 22, 2021 10.22 10.32 10.18 10.31 82,210 -0.10(-0.94%)
Jan 21, 2021 10.55 10.57 10.28 10.41 194,142 -0.18(-1.70%)
Jan 20, 2021 10.66 10.68 10.53 10.59 81,459 -0.01(-0.08%)
Jan 19, 2021 10.41 10.62 10.40 10.59 113,183 +0.26(+2.53%)
Jan 15, 2021 10.67 10.75 10.32 10.33 193,049 -0.39(-3.66%)
Jan 14, 2021 10.46 10.84 10.46 10.72 177,009 +0.24(+2.26%)
Jan 13, 2021 10.58 10.59 10.45 10.49 168,625 -0.09(-0.85%)
Jan 12, 2021 10.36 10.58 10.29 10.58 151,785 +0.33(+3.19%)
Jan 11, 2021 10.04 10.28 9.940 10.25 151,302 +0.05(+0.48%)
Jan 08, 2021 10.39 10.39 10.06 10.20 156,592 +0.00(+0.00%)
Jan 07, 2021 10.04 10.24 10.04 10.20 205,095 +0.23(+2.30%)
Jan 06, 2021 9.793 10.11 9.744 9.972 283,284 +0.21(+2.18%)
Jan 05, 2021 9.392 9.850 9.386 9.760 322,738 +0.44(+4.74%)
Jan 04, 2021 9.425 9.433 9.237 9.318 292,120 +0.02(+0.26%)
Dec 31, 2020 9.294 9.294 9.294 353,568 -0.07(-0.70%)
Dec 30, 2020 9.204 9.392 9.204 9.359 353,568 +0.18(+1.96%)
Dec 29, 2020 9.294 9.310 9.155 9.180 260,539 -0.06(-0.62%)
Dec 28, 2020 9.310 9.441 9.212 9.237 234,523 -0.05(-0.53%)
Dec 24, 2020 9.368 9.368 9.237 9.286 58,722 -0.05(-0.53%)
Dec 23, 2020 9.212 9.474 9.212 9.335 163,883 +0.14(+1.51%)
Dec 22, 2020 9.245 9.338 9.188 9.196 183,325 -0.12(-1.32%)
Dec 21, 2020 9.155 9.394 9.122 9.318 109,050 -0.16(-1.64%)
Dec 18, 2020 9.605 9.645 9.432 9.474 179,714 -0.14(-1.45%)
Dec 17, 2020 9.678 9.678 9.523 9.613 140,081 +0.03(+0.34%)
Dec 16, 2020 9.621 9.711 9.515 9.580 152,797 -0.01(-0.09%)
Dec 15, 2020 9.490 9.686 9.466 9.588 149,835 +0.14(+1.47%)
Dec 14, 2020 9.891 9.972 9.435 9.449 425,728 -0.32(-3.26%)
Dec 11, 2020 9.825 9.873 9.678 9.768 120,135 -0.09(-0.91%)
Dec 10, 2020 9.605 9.972 9.605 9.858 75,302 +0.21(+2.20%)
Dec 09, 2020 9.686 9.768 9.572 9.645 174,509 +0.06(+0.60%)
Dec 08, 2020 9.343 9.637 9.343 9.588 140,563 +0.15(+1.56%)
Dec 07, 2020 9.547 9.564 9.384 9.441 163,071 -0.20(-2.04%)
Dec 04, 2020 9.335 9.670 9.335 9.637 301,440 +0.43(+4.61%)
Dec 03, 2020 9.188 9.327 9.147 9.212 155,068 +0.02(+0.27%)
Dec 02, 2020 8.967 9.310 8.967 9.188 264,442 +0.16(+1.81%)
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.