Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.56 +0.08 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.93 14.00 13.89 13.95 95,486 +0.06(+0.44%)
Jan 30, 2018 14.18 14.18 13.85 13.89 155,005 -0.35(-2.44%)
Jan 29, 2018 14.48 14.48 14.23 14.24 141,703 -0.29(-1.97%)
Jan 26, 2018 14.53 14.58 14.46 14.53 380,631 +0.05(+0.38%)
Jan 25, 2018 14.63 14.63 14.46 14.47 139,668 -0.09(-0.61%)
Jan 24, 2018 14.56 14.61 14.48 14.56 233,155 +0.00(+0.00%)
Jan 23, 2018 14.49 14.56 14.46 14.56 105,318 +0.08(+0.56%)
Jan 22, 2018 14.31 14.48 14.31 14.48 105,817 +0.20(+1.38%)
Jan 19, 2018 14.31 14.31 14.22 14.28 147,353 -0.05(-0.38%)
Jan 18, 2018 14.36 14.41 14.31 14.33 118,822 -0.10(-0.66%)
Jan 17, 2018 14.31 14.46 14.31 14.43 160,578 +0.05(+0.38%)
Jan 16, 2018 14.50 14.50 14.37 14.38 202,636 -0.08(-0.57%)
Jan 12, 2018 14.46 14.46 14.46 0 +0.05(+0.38%)
Jan 11, 2018 14.12 14.41 14.06 14.40 256,011 +0.33(+2.37%)
Jan 10, 2018 14.10 14.10 14.00 14.07 98,569 +0.01(+0.05%)
Jan 09, 2018 14.00 14.12 14.00 14.06 105,334 +0.05(+0.34%)
Jan 08, 2018 13.95 14.02 13.90 14.01 172,241 +0.11(+0.78%)
Jan 05, 2018 14.00 14.03 13.88 13.91 146,700 -0.14(-1.02%)
Jan 04, 2018 14.02 14.05 13.91 14.05 92,086 +0.07(+0.54%)
Jan 03, 2018 13.70 13.98 13.70 13.97 201,948 +0.27(+1.99%)
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.