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

Adams Natural Resources Fund (NY: PEO )

23.19 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 7.787 7.875 7.764 7.819 84,293 +0.05(+0.62%)
Sep 29, 2020 7.979 7.979 7.724 7.772 77,332 -0.18(-2.31%)
Sep 28, 2020 7.987 8.035 7.939 7.955 69,402 +0.16(+2.05%)
Sep 25, 2020 7.732 7.827 7.700 7.795 62,160 +0.00(+0.00%)
Sep 24, 2020 7.811 7.891 7.660 7.795 70,904 -0.06(-0.71%)
Sep 23, 2020 8.155 8.195 7.835 7.851 115,804 -0.30(-3.63%)
Sep 22, 2020 8.155 8.307 8.139 8.147 39,376 -0.01(-0.10%)
Sep 21, 2020 8.299 8.299 8.091 8.155 91,690 -0.31(-3.68%)
Sep 18, 2020 8.547 8.579 8.395 8.467 69,039 -0.08(-0.94%)
Sep 17, 2020 8.395 8.547 8.389 8.547 119,059 +0.05(+0.56%)
Sep 16, 2020 8.459 8.635 8.459 8.499 308,810 +0.12(+1.43%)
Sep 15, 2020 8.571 8.639 8.363 8.379 272,908 -0.21(-2.42%)
Sep 14, 2020 8.715 8.816 8.587 8.587 528,077 -0.15(-1.74%)
Sep 11, 2020 9.003 9.067 8.715 8.739 99,807 -0.24(-2.67%)
Sep 10, 2020 9.227 9.251 8.979 8.979 113,860 -0.22(-2.35%)
Sep 09, 2020 8.907 9.355 8.889 9.195 109,022 +0.35(+3.98%)
Sep 08, 2020 8.979 9.035 8.635 8.843 317,956 -0.26(-2.81%)
Sep 04, 2020 9.227 9.254 8.875 9.099 445,507 -0.10(-1.13%)
Sep 03, 2020 9.163 9.347 9.115 9.203 347,483 +0.00(+0.00%)
Sep 02, 2020 9.179 9.251 9.134 9.203 174,627 +0.03(+0.35%)
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.