Indicators

Adams Natural Resources Fund (NY: PEO )

23.53 -0.12 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	20.28	20.32	19.91	19.95	72,682	-0.19(-0.93%)
Feb 27, 2023	20.04	20.26	19.98	20.14	72,272	+0.20(+0.99%)
Feb 24, 2023	19.83	20.01	19.72	19.94	71,825	-0.07(-0.33%)
Feb 23, 2023	20.07	20.12	19.84	20.01	51,242	+0.22(+1.09%)
Feb 22, 2023	20.03	20.18	19.73	19.79	87,679	-0.17(-0.85%)
Feb 21, 2023	20.10	20.11	19.86	19.96	72,796	-0.04(-0.19%)
Feb 17, 2023	20.52	20.52	19.92	20.00	95,047	-0.60(-2.91%)
Feb 16, 2023	20.60	20.81	20.59	20.60	66,146	-0.17(-0.81%)
Feb 15, 2023	21.00	21.00	20.59	20.77	88,126	-0.23(-1.12%)
Feb 14, 2023	20.90	21.17	20.86	21.00	43,909	-0.00(-0.02%)
Feb 13, 2023	21.02	21.11	20.86	21.01	59,960	-0.04(-0.20%)
Feb 10, 2023	20.58	21.09	20.58	21.05	45,422	+0.68(+3.31%)
Feb 09, 2023	20.65	20.76	20.36	20.37	55,041	-0.23(-1.09%)
Feb 08, 2023	20.81	20.90	20.60	20.60	36,665	-0.21(-0.99%)
Feb 07, 2023	20.28	20.89	20.27	20.80	136,990	+0.59(+2.91%)
Feb 06, 2023	20.39	20.41	20.12	20.22	31,370	-0.13(-0.64%)
Feb 03, 2023	20.47	20.79	20.35	20.35	68,811	-0.14(-0.68%)
Feb 02, 2023	20.83	20.87	20.32	20.49	122,682	-0.33(-1.57%)

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.