Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.56 +0.08 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.08 12.15 12.01 12.11 133,555 -0.01(-0.12%)
Nov 29, 2018 11.97 12.25 11.97 12.12 231,861 +0.12(+0.97%)
Nov 28, 2018 11.83 12.01 11.77 12.01 197,650 +0.17(+1.42%)
Nov 27, 2018 11.90 11.91 11.77 11.84 273,267 -0.05(-0.43%)
Nov 26, 2018 11.76 11.97 11.76 11.89 275,193 +0.18(+1.56%)
Nov 23, 2018 11.87 11.90 11.66 11.71 386,802 -0.30(-2.49%)
Nov 21, 2018 12.01 12.01 12.01 0 +0.17(+1.40%)
Nov 20, 2018 12.06 12.06 11.76 11.84 269,861 -0.33(-2.73%)
Nov 19, 2018 12.21 12.25 12.06 12.17 304,926 -0.06(-0.45%)
Nov 16, 2018 12.13 12.23 12.03 12.23 199,998 +0.18(+1.49%)
Nov 15, 2018 11.83 12.07 11.81 12.05 125,958 +0.17(+1.46%)
Nov 14, 2018 11.98 12.12 11.83 11.87 167,533 -0.01(-0.06%)
Nov 13, 2018 12.17 12.19 11.83 11.88 334,596 -0.30(-2.50%)
Nov 12, 2018 12.43 12.50 12.17 12.19 134,217 -0.21(-1.73%)
Nov 09, 2018 12.27 12.42 12.21 12.40 166,472 -0.02(-0.17%)
Nov 08, 2018 12.61 12.65 12.39 12.42 84,276 -0.26(-2.02%)
Nov 07, 2018 12.59 12.74 12.51 12.68 126,539 +0.24(+1.89%)
Nov 06, 2018 12.39 12.48 12.35 12.44 158,702 +0.04(+0.34%)
Nov 05, 2018 12.35 12.40 12.31 12.40 96,078 +0.18(+1.47%)
Nov 02, 2018 12.35 12.42 12.13 12.22 124,565 -0.04(-0.34%)
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.