Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.06 +0.24 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.71 11.71 11.25 11.58 99,126 -0.18(-1.55%)
Feb 25, 2021 11.99 12.01 11.68 11.76 191,376 -0.19(-1.59%)
Feb 24, 2021 11.66 11.98 11.64 11.95 128,983 +0.35(+2.99%)
Feb 23, 2021 11.52 11.71 11.26 11.61 111,689 +0.12(+1.08%)
Feb 22, 2021 11.18 11.58 11.18 11.48 129,046 +0.34(+3.04%)
Feb 19, 2021 11.00 11.17 10.99 11.14 67,937 +0.16(+1.43%)
Feb 18, 2021 11.08 11.11 10.94 10.99 119,885 -0.10(-0.90%)
Feb 17, 2021 11.07 11.13 10.95 11.08 102,222 +0.05(+0.45%)
Feb 16, 2021 10.99 11.08 10.94 11.04 87,185 +0.23(+2.14%)
Feb 12, 2021 10.60 10.80 10.59 10.80 73,377 +0.16(+1.48%)
Feb 11, 2021 10.70 10.71 10.45 10.65 153,514 -0.07(-0.69%)
Feb 10, 2021 10.62 10.75 10.52 10.72 97,094 +0.11(+1.01%)
Feb 09, 2021 10.67 10.67 10.55 10.61 98,276 -0.09(-0.84%)
Feb 08, 2021 10.52 10.71 10.52 10.70 104,987 +0.34(+3.25%)
Feb 05, 2021 10.43 10.47 10.34 10.37 95,992 +0.11(+1.04%)
Feb 04, 2021 10.26 10.29 10.11 10.26 69,840 +0.09(+0.89%)
Feb 03, 2021 9.990 10.21 9.966 10.17 56,383 +0.24(+2.40%)
Feb 02, 2021 9.998 10.10 9.933 9.933 85,466 +0.09(+0.92%)
Feb 01, 2021 9.777 9.916 9.695 9.843 64,438 +0.13(+1.35%)
Jan 29, 2021 9.949 10.02 9.678 9.711 61,396 -0.30(-2.95%)
Jan 28, 2021 9.982 10.09 9.933 10.01 46,254 +0.11(+1.16%)
Jan 27, 2021 9.867 10.11 9.777 9.892 72,246 -0.14(-1.39%)
Jan 26, 2021 10.29 10.31 10.03 10.03 77,361 -0.21(-2.01%)
Jan 25, 2021 10.29 10.29 10.07 10.24 89,945 -0.11(-1.11%)
Jan 22, 2021 10.26 10.37 10.22 10.35 81,861 -0.10(-0.94%)
Jan 21, 2021 10.60 10.61 10.33 10.45 193,318 -0.18(-1.70%)
Jan 20, 2021 10.70 10.73 10.57 10.63 81,113 -0.01(-0.08%)
Jan 19, 2021 10.46 10.66 10.44 10.64 112,702 +0.26(+2.53%)
Jan 15, 2021 10.71 10.79 10.37 10.38 192,229 -0.39(-3.66%)
Jan 14, 2021 10.51 10.89 10.51 10.77 176,257 +0.24(+2.26%)
Jan 13, 2021 10.62 10.64 10.49 10.53 167,909 -0.09(-0.85%)
Jan 12, 2021 10.40 10.62 10.33 10.62 151,141 +0.33(+3.19%)
Jan 11, 2021 10.08 10.32 9.982 10.29 150,660 +0.05(+0.48%)
Jan 08, 2021 10.43 10.43 10.11 10.24 155,927 +0.00(+0.00%)
Jan 07, 2021 10.08 10.29 10.08 10.24 204,224 +0.23(+2.30%)
Jan 06, 2021 9.834 10.15 9.785 10.01 282,081 +0.21(+2.18%)
Jan 05, 2021 9.432 9.892 9.426 9.801 321,367 +0.44(+4.74%)
Jan 04, 2021 9.465 9.473 9.276 9.358 290,880 +0.02(+0.26%)
Dec 31, 2020 9.334 9.334 9.334 352,067 -0.07(-0.70%)
Dec 30, 2020 9.243 9.432 9.243 9.399 352,067 +0.18(+1.96%)
Dec 29, 2020 9.334 9.350 9.194 9.219 259,432 -0.06(-0.62%)
Dec 28, 2020 9.350 9.481 9.251 9.276 233,528 -0.05(-0.53%)
Dec 24, 2020 9.407 9.407 9.276 9.325 58,472 -0.05(-0.53%)
Dec 23, 2020 9.251 9.514 9.251 9.375 163,187 +0.14(+1.51%)
Dec 22, 2020 9.284 9.378 9.227 9.235 182,547 -0.12(-1.32%)
Dec 21, 2020 9.194 9.434 9.161 9.358 108,587 -0.16(-1.64%)
Dec 18, 2020 9.646 9.687 9.473 9.514 178,951 -0.14(-1.45%)
Dec 17, 2020 9.719 9.719 9.563 9.654 139,486 +0.03(+0.34%)
Dec 16, 2020 9.662 9.752 9.555 9.621 152,148 -0.01(-0.09%)
Dec 15, 2020 9.531 9.728 9.506 9.629 149,199 +0.14(+1.47%)
Dec 14, 2020 9.933 10.01 9.475 9.490 423,920 -0.32(-3.26%)
Dec 11, 2020 9.867 9.916 9.719 9.810 119,625 -0.09(-0.91%)
Dec 10, 2020 9.646 10.01 9.646 9.900 74,982 +0.21(+2.20%)
Dec 09, 2020 9.728 9.810 9.613 9.687 173,768 +0.06(+0.60%)
Dec 08, 2020 9.383 9.678 9.383 9.629 139,966 +0.15(+1.56%)
Dec 07, 2020 9.588 9.604 9.424 9.481 162,378 -0.20(-2.04%)
Dec 04, 2020 9.375 9.711 9.375 9.678 300,160 +0.43(+4.61%)
Dec 03, 2020 9.227 9.366 9.186 9.251 154,409 +0.02(+0.27%)
Dec 02, 2020 9.005 9.350 9.005 9.227 263,320 +0.16(+1.81%)
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.