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 (%)
Feb 28, 2018 12.87 12.90 12.55 12.56 133,249 -0.23(-1.82%)
Feb 27, 2018 12.97 13.06 12.80 12.80 134,722 -0.15(-1.16%)
Feb 26, 2018 12.93 12.98 12.89 12.95 162,963 +0.07(+0.53%)
Feb 23, 2018 12.75 12.89 12.71 12.88 158,482 +0.19(+1.51%)
Feb 22, 2018 12.65 12.82 12.63 12.69 142,042 +0.08(+0.65%)
Feb 21, 2018 12.71 12.79 12.60 12.60 114,051 -0.10(-0.76%)
Feb 20, 2018 12.75 12.82 12.61 12.70 183,336 -0.05(-0.38%)
Feb 16, 2018 12.75 12.75 12.75 0 -0.01(-0.05%)
Feb 15, 2018 12.80 12.80 12.63 12.76 123,962 -0.02(-0.16%)
Feb 14, 2018 12.52 12.82 12.51 12.78 333,691 +0.16(+1.24%)
Feb 13, 2018 12.67 12.67 12.59 12.62 126,882 -0.05(-0.38%)
Feb 12, 2018 12.41 12.74 12.41 12.67 289,744 +0.31(+2.48%)
Feb 09, 2018 12.71 12.71 11.77 12.36 683,337 -0.22(-1.73%)
Feb 08, 2018 13.01 13.02 12.58 12.58 138,612 -0.42(-3.20%)
Feb 07, 2018 13.06 13.06 12.98 12.99 152,235 -0.05(-0.37%)
Feb 06, 2018 12.61 13.09 12.37 13.04 286,517 +0.09(+0.68%)
Feb 05, 2018 13.42 13.48 12.91 12.95 154,415 -0.57(-4.23%)
Feb 02, 2018 13.80 13.80 13.53 13.53 161,706 -0.46(-3.26%)
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.