Indicators

Adams Natural Resources Fund (NY: PEO )

23.65 +0.23 (+0.98%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.892	10.11	9.831	10.09	211,646	+0.16(+1.59%)
Jan 28, 2016	9.904	10.06	9.753	9.934	142,250	+0.35(+3.67%)
Jan 27, 2016	9.607	9.806	9.504	9.583	86,903	-0.04(-0.44%)
Jan 26, 2016	9.310	9.631	9.310	9.625	213,908	+0.38(+4.06%)
Jan 25, 2016	9.541	9.668	9.250	9.250	175,163	-0.41(-4.26%)
Jan 22, 2016	9.783	9.789	9.570	9.662	194,583	+0.30(+3.17%)
Jan 21, 2016	9.135	9.462	8.971	9.365	315,177	+0.28(+3.14%)
Jan 20, 2016	9.098	9.238	8.656	9.080	517,866	-0.21(-2.28%)
Jan 19, 2016	9.529	9.559	9.180	9.292	186,055	-0.21(-2.17%)
Jan 15, 2016	9.438	9.498	9.498	9.498	348,326	-0.23(-2.37%)
Jan 14, 2016	9.486	9.825	9.347	9.728	249,908	+0.38(+4.08%)
Jan 13, 2016	9.698	9.801	9.298	9.347	300,212	-0.22(-2.34%)
Jan 12, 2016	9.728	9.777	9.413	9.571	291,156	+0.00(+0.00%)
Jan 11, 2016	9.953	9.953	9.547	9.571	195,301	-0.30(-3.07%)
Jan 08, 2016	10.06	10.15	9.874	9.874	195,780	-0.12(-1.21%)
Jan 07, 2016	10.18	10.27	9.995	9.995	210,826	-0.25(-2.48%)
Jan 06, 2016	10.50	10.50	10.21	10.25	226,831	-0.35(-3.31%)
Jan 05, 2016	10.66	10.72	10.57	10.60	103,193	-0.02(-0.23%)

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.