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 28, 2018	12.91	12.94	12.59	12.61	132,802	-0.23(-1.82%)
Feb 27, 2018	13.02	13.11	12.84	12.84	134,270	-0.15(-1.16%)
Feb 26, 2018	12.97	13.03	12.93	12.99	162,417	+0.07(+0.53%)
Feb 23, 2018	12.79	12.94	12.76	12.92	157,951	+0.19(+1.51%)
Feb 22, 2018	12.69	12.86	12.67	12.73	141,566	+0.08(+0.65%)
Feb 21, 2018	12.76	12.83	12.65	12.65	113,669	-0.10(-0.75%)
Feb 20, 2018	12.79	12.86	12.65	12.74	182,721	-0.05(-0.38%)
Feb 16, 2018		12.79	12.79	12.79	0	-0.01(-0.05%)
Feb 15, 2018	12.85	12.85	12.68	12.80	123,546	-0.02(-0.16%)
Feb 14, 2018	12.56	12.86	12.56	12.82	332,572	+0.16(+1.24%)
Feb 13, 2018	12.71	12.71	12.63	12.66	126,457	-0.05(-0.38%)
Feb 12, 2018	12.46	12.78	12.46	12.71	288,773	+0.31(+2.48%)
Feb 09, 2018	12.75	12.76	11.81	12.40	681,047	-0.22(-1.73%)
Feb 08, 2018	13.05	13.07	12.62	12.62	138,148	-0.42(-3.20%)
Feb 07, 2018	13.11	13.11	13.03	13.04	151,724	-0.05(-0.37%)
Feb 06, 2018	12.65	13.13	12.42	13.09	285,556	+0.09(+0.68%)
Feb 05, 2018	13.47	13.52	12.96	13.00	153,898	-0.57(-4.23%)
Feb 02, 2018	13.85	13.85	13.57	13.57	161,164	-0.46(-3.26%)

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.