Indicators

Adams Natural Resources Fund (NY: PEO )

23.60 -0.14 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.16	10.27	10.06	10.07	145,776	-0.05(-0.54%)
Feb 26, 2016	10.20	10.27	10.11	10.13	98,092	+0.07(+0.67%)
Feb 25, 2016	10.04	10.15	9.865	10.06	152,267	+0.02(+0.24%)
Feb 24, 2016	9.823	10.05	9.774	10.04	82,013	+0.04(+0.37%)
Feb 23, 2016	10.20	10.20	9.932	10.000	106,804	-0.27(-2.67%)
Feb 22, 2016	10.23	10.33	10.21	10.27	132,191	+0.18(+1.81%)
Feb 19, 2016	10.04	10.09	9.902	10.09	109,474	-0.05(-0.48%)
Feb 18, 2016	10.33	10.33	10.09	10.14	116,696	-0.06(-0.60%)
Feb 17, 2016	9.939	10.28	9.939	10.20	171,152	+0.37(+3.78%)
Feb 16, 2016	9.865	9.908	9.725	9.829	80,627	+0.10(+1.00%)
Feb 12, 2016	9.701	9.731	9.731	9.731	97,420	+0.18(+1.92%)
Feb 11, 2016	9.396	9.566	9.294	9.548	174,944	+0.02(+0.26%)
Feb 10, 2016	9.597	9.706	9.475	9.524	152,074	+0.02(+0.19%)
Feb 09, 2016	9.663	9.748	9.403	9.506	148,409	-0.24(-2.49%)
Feb 08, 2016	9.681	9.803	9.536	9.748	243,683	-0.06(-0.62%)
Feb 05, 2016	10.04	10.06	9.809	9.809	190,844	-0.27(-2.70%)
Feb 04, 2016	10.05	10.29	10.04	10.08	249,133	+0.04(+0.36%)
Feb 03, 2016	9.784	10.07	9.554	10.04	193,092	+0.33(+3.37%)
Feb 02, 2016	9.803	9.803	9.603	9.718	195,700	-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.