Indicators

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.19	20.23	19.83	19.87	72,992	-0.19(-0.93%)
Feb 27, 2023	19.95	20.18	19.89	20.05	72,580	+0.20(+0.99%)
Feb 24, 2023	19.75	19.92	19.63	19.86	72,131	-0.07(-0.33%)
Feb 23, 2023	19.99	20.03	19.76	19.92	51,460	+0.21(+1.09%)
Feb 22, 2023	19.94	20.10	19.64	19.71	88,053	-0.17(-0.85%)
Feb 21, 2023	20.02	20.03	19.78	19.88	73,106	-0.04(-0.19%)
Feb 17, 2023	20.44	20.44	19.84	19.91	95,452	-0.60(-2.91%)
Feb 16, 2023	20.51	20.72	20.50	20.51	66,428	-0.17(-0.81%)
Feb 15, 2023	20.91	20.91	20.51	20.68	88,502	-0.23(-1.12%)
Feb 14, 2023	20.81	21.08	20.77	20.91	44,097	-0.00(-0.02%)
Feb 13, 2023	20.93	21.02	20.77	20.92	60,215	-0.04(-0.20%)
Feb 10, 2023	20.49	21.00	20.49	20.96	45,615	+0.67(+3.31%)
Feb 09, 2023	20.56	20.67	20.27	20.29	55,276	-0.22(-1.09%)
Feb 08, 2023	20.73	20.81	20.51	20.51	36,821	-0.20(-0.99%)
Feb 07, 2023	20.20	20.80	20.19	20.72	137,574	+0.59(+2.91%)
Feb 06, 2023	20.31	20.32	20.04	20.13	31,504	-0.13(-0.64%)
Feb 03, 2023	20.38	20.70	20.26	20.26	69,105	-0.14(-0.68%)
Feb 02, 2023	20.74	20.78	20.24	20.40	123,205	-0.33(-1.57%)

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.