Indicators

Adams Natural Resources Fund (NY: PEO )

23.65 +0.30 (+1.28%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.96	13.00	12.65	12.66	132,238	-0.23(-1.82%)
Feb 27, 2018	13.07	13.16	12.89	12.89	133,700	-0.15(-1.16%)
Feb 26, 2018	13.03	13.08	12.98	13.05	161,728	+0.07(+0.53%)
Feb 23, 2018	12.85	12.99	12.81	12.98	157,280	+0.19(+1.51%)
Feb 22, 2018	12.74	12.92	12.72	12.78	140,965	+0.08(+0.65%)
Feb 21, 2018	12.81	12.89	12.70	12.70	113,187	-0.10(-0.75%)
Feb 20, 2018	12.85	12.92	12.71	12.80	181,945	-0.05(-0.38%)
Feb 16, 2018		12.85	12.85	12.85	0	-0.01(-0.05%)
Feb 15, 2018	12.90	12.90	12.73	12.85	123,022	-0.02(-0.16%)
Feb 14, 2018	12.61	12.91	12.61	12.87	331,160	+0.16(+1.24%)
Feb 13, 2018	12.76	12.76	12.69	12.72	125,920	-0.05(-0.38%)
Feb 12, 2018	12.51	12.84	12.51	12.76	287,546	+0.31(+2.48%)
Feb 09, 2018	12.81	12.81	11.86	12.45	678,155	-0.22(-1.73%)
Feb 08, 2018	13.11	13.12	12.67	12.67	137,561	-0.42(-3.20%)
Feb 07, 2018	13.16	13.16	13.08	13.09	151,080	-0.05(-0.37%)
Feb 06, 2018	12.71	13.19	12.47	13.14	284,344	+0.09(+0.68%)
Feb 05, 2018	13.53	13.58	13.01	13.05	153,244	-0.58(-4.23%)
Feb 02, 2018	13.91	13.91	13.63	13.63	160,480	-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.