Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 -0.21 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.91	21.14	20.72	21.09	38,795	+0.17(+0.80%)
Jan 30, 2023	21.16	21.36	20.91	20.93	62,067	-0.35(-1.67%)
Jan 27, 2023	21.63	21.63	21.25	21.28	116,771	-0.28(-1.30%)
Jan 26, 2023	21.34	21.60	21.22	21.56	66,650	+0.50(+2.39%)
Jan 25, 2023	21.02	21.07	20.72	21.06	60,394	+0.04(+0.18%)
Jan 24, 2023	21.08	21.22	20.69	21.02	55,349	-0.05(-0.22%)
Jan 23, 2023	21.22	21.29	21.02	21.07	97,106	+0.00(+0.00%)
Jan 20, 2023	20.88	21.12	20.74	21.07	45,137	+0.24(+1.17%)
Jan 19, 2023	20.64	20.91	20.50	20.82	78,573	+0.19(+0.90%)
Jan 18, 2023	21.01	21.31	20.64	20.64	57,213	-0.35(-1.65%)
Jan 17, 2023	21.13	21.27	20.93	20.98	97,463	-0.09(-0.44%)
Jan 13, 2023	21.12	21.13	20.93	21.08	55,793	-0.06(-0.27%)
Jan 12, 2023	20.99	21.25	20.87	21.13	59,996	+0.37(+1.80%)
Jan 11, 2023	20.75	20.79	20.52	20.76	85,185	+0.17(+0.82%)
Jan 10, 2023	20.54	20.61	20.28	20.59	88,384	+0.21(+1.01%)
Jan 09, 2023	20.57	20.76	20.33	20.38	192,033	-0.08(-0.41%)
Jan 06, 2023	20.36	20.68	20.29	20.47	66,681	+0.40(+2.00%)
Jan 05, 2023	19.73	20.10	19.65	20.07	101,142	+0.28(+1.42%)
Jan 04, 2023	19.64	19.88	19.51	19.79	85,797	+0.04(+0.19%)

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.