Indicators

Adams Natural Resources Fund (NY: PEO )

23.60 -0.14 (-0.59%)

Official Closing Price Updated: 4:10 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	145,797	-0.05(-0.54%)
Feb 26, 2016	10.20	10.27	10.11	10.13	98,107	+0.07(+0.67%)
Feb 25, 2016	10.03	10.15	9.864	10.06	152,289	+0.02(+0.24%)
Feb 24, 2016	9.821	10.05	9.773	10.03	82,025	+0.04(+0.37%)
Feb 23, 2016	10.20	10.20	9.931	9.998	106,820	-0.27(-2.67%)
Feb 22, 2016	10.22	10.33	10.21	10.27	132,210	+0.18(+1.81%)
Feb 19, 2016	10.04	10.09	9.901	10.09	109,490	-0.05(-0.48%)
Feb 18, 2016	10.33	10.33	10.09	10.14	116,713	-0.06(-0.60%)
Feb 17, 2016	9.937	10.28	9.937	10.20	171,178	+0.37(+3.78%)
Feb 16, 2016	9.864	9.907	9.724	9.827	80,639	+0.10(+1.00%)
Feb 12, 2016	9.699	9.730	9.730	9.730	97,434	+0.18(+1.92%)
Feb 11, 2016	9.395	9.564	9.293	9.547	174,970	+0.02(+0.26%)
Feb 10, 2016	9.596	9.704	9.474	9.523	152,096	+0.02(+0.19%)
Feb 09, 2016	9.662	9.747	9.401	9.504	148,431	-0.24(-2.49%)
Feb 08, 2016	9.680	9.801	9.535	9.747	243,719	-0.06(-0.62%)
Feb 05, 2016	10.04	10.06	9.807	9.807	190,872	-0.27(-2.70%)
Feb 04, 2016	10.05	10.29	10.04	10.08	249,170	+0.04(+0.36%)
Feb 03, 2016	9.783	10.07	9.553	10.04	193,121	+0.33(+3.37%)
Feb 02, 2016	9.801	9.801	9.601	9.716	195,729	-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.