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

Adams Natural Resources Fund (NY: PEO )

23.21 +0.19 (+0.82%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 30, 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 (%)
Sep 30, 2020 7.657 7.744 7.634 7.689 85,727 +0.05(+0.62%)
Sep 29, 2020 7.846 7.846 7.594 7.642 78,647 -0.18(-2.31%)
Sep 28, 2020 7.854 7.901 7.807 7.822 70,582 +0.16(+2.05%)
Sep 25, 2020 7.602 7.697 7.571 7.665 63,217 +0.00(+0.00%)
Sep 24, 2020 7.681 7.760 7.532 7.665 72,110 -0.06(-0.71%)
Sep 23, 2020 8.019 8.058 7.704 7.720 117,773 -0.29(-3.63%)
Sep 22, 2020 8.019 8.168 8.003 8.011 40,046 -0.01(-0.10%)
Sep 21, 2020 8.160 8.160 7.956 8.019 93,249 -0.31(-3.68%)
Sep 18, 2020 8.404 8.436 8.255 8.326 70,213 -0.08(-0.94%)
Sep 17, 2020 8.255 8.404 8.249 8.404 121,084 +0.05(+0.56%)
Sep 16, 2020 8.318 8.491 8.318 8.357 314,061 +0.12(+1.43%)
Sep 15, 2020 8.428 8.495 8.223 8.239 277,549 -0.20(-2.42%)
Sep 14, 2020 8.569 8.668 8.443 8.443 537,057 -0.15(-1.74%)
Sep 11, 2020 8.852 8.915 8.569 8.593 101,504 -0.24(-2.67%)
Sep 10, 2020 9.072 9.096 8.829 8.829 115,796 -0.21(-2.35%)
Sep 09, 2020 8.758 9.198 8.741 9.041 110,876 +0.35(+3.98%)
Sep 08, 2020 8.829 8.884 8.491 8.695 323,362 -0.25(-2.81%)
Sep 04, 2020 9.072 9.099 8.727 8.947 453,082 -0.10(-1.13%)
Sep 03, 2020 9.010 9.190 8.962 9.049 353,391 +0.00(+0.00%)
Sep 02, 2020 9.025 9.096 8.981 9.049 177,596 +0.03(+0.35%)
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.