Indicators

Adams Natural Resources Fund (NY: PEO )

23.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.21	10.32	10.10	10.12	145,157	-0.06(-0.54%)
Feb 26, 2016	10.24	10.31	10.15	10.17	97,676	+0.07(+0.67%)
Feb 25, 2016	10.08	10.20	9.907	10.10	151,620	+0.02(+0.24%)
Feb 24, 2016	9.865	10.09	9.816	10.08	81,665	+0.04(+0.37%)
Feb 23, 2016	10.24	10.24	9.975	10.04	106,351	-0.28(-2.67%)
Feb 22, 2016	10.27	10.37	10.25	10.32	131,630	+0.18(+1.81%)
Feb 19, 2016	10.09	10.13	9.944	10.13	109,009	-0.05(-0.48%)
Feb 18, 2016	10.38	10.38	10.13	10.18	116,200	-0.06(-0.60%)
Feb 17, 2016	9.981	10.32	9.981	10.24	170,426	+0.37(+3.78%)
Feb 16, 2016	9.907	9.950	9.767	9.871	80,285	+0.10(+1.00%)
Feb 12, 2016	9.742	9.773	9.773	9.773	97,006	+0.18(+1.92%)
Feb 11, 2016	9.436	9.606	9.334	9.589	174,201	+0.02(+0.26%)
Feb 10, 2016	9.638	9.747	9.516	9.565	151,428	+0.02(+0.19%)
Feb 09, 2016	9.704	9.790	9.443	9.546	147,779	-0.24(-2.49%)
Feb 08, 2016	9.723	9.844	9.577	9.790	242,648	-0.06(-0.62%)
Feb 05, 2016	10.09	10.11	9.850	9.850	190,034	-0.27(-2.70%)
Feb 04, 2016	10.09	10.34	10.09	10.12	248,075	+0.04(+0.36%)
Feb 03, 2016	9.826	10.11	9.595	10.09	192,272	+0.33(+3.37%)
Feb 02, 2016	9.844	9.844	9.644	9.759	194,869	-0.28(-2.79%)

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.