Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Natural Resources Fund (NY: PEO )

23.43 -0.20 (-0.85%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.129 9.176 8.988 9.066 218,922 -0.13(-1.45%)
Jul 30, 2020 9.379 9.379 9.137 9.199 55,923 -0.30(-3.13%)
Jul 29, 2020 9.145 9.497 9.145 9.497 153,037 +0.39(+4.30%)
Jul 28, 2020 9.137 9.199 9.105 9.105 49,422 -0.13(-1.44%)
Jul 27, 2020 9.192 9.300 9.160 9.239 60,160 +0.07(+0.77%)
Jul 24, 2020 9.199 9.387 9.145 9.168 48,408 -0.07(-0.76%)
Jul 23, 2020 9.262 9.285 9.148 9.239 85,014 +0.00(+0.00%)
Jul 22, 2020 9.270 9.301 9.137 9.239 91,018 -0.10(-1.09%)
Jul 21, 2020 8.980 9.434 8.980 9.340 167,202 +0.44(+4.93%)
Jul 20, 2020 8.988 9.074 8.878 8.902 67,639 -0.12(-1.30%)
Jul 17, 2020 9.137 9.184 8.988 9.019 30,271 -0.06(-0.69%)
Jul 16, 2020 9.082 9.160 9.027 9.082 45,364 -0.07(-0.77%)
Jul 15, 2020 9.004 9.223 9.004 9.152 128,412 +0.20(+2.19%)
Jul 14, 2020 8.612 8.980 8.612 8.957 77,800 +0.28(+3.25%)
Jul 13, 2020 8.612 8.831 8.612 8.675 175,094 +0.14(+1.65%)
Jul 10, 2020 8.276 8.534 8.276 8.534 49,174 +0.16(+1.87%)
Jul 09, 2020 8.683 8.683 8.377 8.377 68,551 -0.31(-3.52%)
Jul 08, 2020 8.753 8.776 8.620 8.683 64,242 +0.06(+0.73%)
Jul 07, 2020 8.769 8.886 8.612 8.620 66,471 -0.21(-2.39%)
Jul 06, 2020 8.996 8.996 8.769 8.831 39,637 +0.02(+0.18%)
Jul 02, 2020 8.894 8.964 8.816 8.816 73,697 +0.03(+0.36%)
Jul 01, 2020 8.957 8.964 8.737 8.784 62,094 -0.11(-1.23%)
Jun 30, 2020 8.620 8.918 8.620 8.894 60,159 +0.23(+2.71%)
Jun 29, 2020 8.612 8.730 8.612 8.659 51,119 +0.09(+1.00%)
Jun 26, 2020 8.698 8.698 8.573 8.573 53,517 -0.16(-1.79%)
Jun 25, 2020 8.581 8.808 8.557 8.730 44,655 +0.04(+0.45%)
Jun 24, 2020 8.980 8.980 8.643 8.690 160,706 -0.44(-4.80%)
Jun 23, 2020 9.254 9.278 9.125 9.129 49,063 +0.03(+0.34%)
Jun 22, 2020 8.980 9.129 8.949 9.098 77,073 +0.06(+0.69%)
Jun 19, 2020 9.356 9.356 9.035 9.035 127,598 -0.12(-1.28%)
Jun 18, 2020 8.957 9.239 8.957 9.152 78,256 +0.13(+1.39%)
Jun 17, 2020 9.270 9.309 9.027 9.027 94,966 -0.19(-2.04%)
Jun 16, 2020 9.246 9.356 9.051 9.215 105,597 +0.27(+3.06%)
Jun 15, 2020 8.620 9.035 8.542 8.941 95,124 +0.00(+0.00%)
Jun 12, 2020 9.168 9.262 8.730 8.941 119,296 +0.14(+1.60%)
Jun 11, 2020 9.051 9.332 8.781 8.800 131,566 -0.83(-8.62%)
Jun 10, 2020 9.904 9.904 9.513 9.630 88,329 -0.32(-3.23%)
Jun 09, 2020 10.08 10.08 9.873 9.951 66,251 -0.33(-3.20%)
Jun 08, 2020 10.15 10.28 9.990 10.28 160,980 +0.43(+4.37%)
Jun 05, 2020 9.419 9.912 9.419 9.849 188,268 +0.60(+6.43%)
Jun 04, 2020 9.215 9.293 9.098 9.254 71,683 +0.02(+0.25%)
Jun 03, 2020 9.113 9.285 9.113 9.231 100,648 +0.21(+2.34%)
Jun 02, 2020 8.941 9.023 8.905 9.019 77,944 +0.16(+1.86%)
Jun 01, 2020 8.714 8.855 8.620 8.855 153,061 +0.22(+2.54%)
May 29, 2020 8.612 8.651 8.424 8.636 164,511 -0.02(-0.27%)
May 28, 2020 8.769 8.808 8.659 8.659 69,005 -0.11(-1.25%)
May 27, 2020 8.761 8.831 8.565 8.769 143,762 +0.09(+0.99%)
May 26, 2020 8.730 8.800 8.675 8.683 221,082 +0.10(+1.19%)
May 22, 2020 8.518 8.581 8.354 8.581 129,769 +0.08(+0.92%)
May 21, 2020 8.604 8.726 8.448 8.503 250,248 -0.10(-1.18%)
May 20, 2020 8.487 8.604 8.487 8.604 71,807 +0.29(+3.48%)
May 19, 2020 8.416 8.503 8.260 8.315 99,109 -0.08(-0.93%)
May 18, 2020 8.135 8.440 8.135 8.393 184,739 +0.56(+7.09%)
May 15, 2020 7.774 7.915 7.774 7.837 207,171 +0.02(+0.20%)
May 14, 2020 7.752 7.899 7.612 7.821 401,288 -0.09(-1.08%)
May 13, 2020 8.131 8.131 7.852 7.907 203,531 -0.26(-3.23%)
May 12, 2020 8.310 8.310 8.162 8.170 106,422 -0.10(-1.22%)
May 11, 2020 8.248 8.294 8.147 8.271 99,181 -0.05(-0.56%)
May 08, 2020 8.287 8.333 8.251 8.318 135,583 +0.15(+1.80%)
May 07, 2020 8.170 8.333 8.139 8.170 173,040 +0.12(+1.54%)
May 06, 2020 8.217 8.293 8.018 8.046 111,223 -0.18(-2.17%)
May 05, 2020 8.325 8.403 8.201 8.225 155,426 +0.12(+1.53%)
May 04, 2020 7.705 8.139 7.628 8.100 100,497 +0.19(+2.45%)
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.