Indicators

Adams Natural Resources Fund (NY: PEO )

23.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.581	9.899	9.240	9.473	734,810	-0.42(-4.23%)
Feb 27, 2020	10.24	10.26	9.775	9.891	442,075	-0.61(-5.83%)
Feb 26, 2020	10.83	10.83	10.46	10.50	272,994	-0.29(-2.66%)
Feb 25, 2020	11.34	11.40	10.75	10.79	349,797	-0.53(-4.72%)
Feb 24, 2020	11.58	11.58	11.27	11.33	322,547	-0.42(-3.56%)
Feb 21, 2020	11.91	11.93	11.73	11.74	365,857	-0.26(-2.13%)
Feb 20, 2020	12.01	12.02	11.89	12.00	332,043	+0.02(+0.19%)
Feb 19, 2020	11.85	11.99	11.81	11.98	236,402	+0.21(+1.78%)
Feb 18, 2020	11.83	11.87	11.73	11.77	447,681	-0.11(-0.91%)
Feb 14, 2020	11.95	11.95	11.83	11.88	106,170	-0.02(-0.20%)
Feb 13, 2020	11.94	11.99	11.90	11.90	36,131	-0.03(-0.26%)
Feb 12, 2020	11.91	11.95	11.88	11.93	56,175	+0.11(+0.91%)
Feb 11, 2020	11.72	11.83	11.64	11.82	81,818	+0.20(+1.72%)
Feb 10, 2020	11.58	11.63	11.53	11.62	87,218	-0.02(-0.20%)
Feb 07, 2020	11.61	11.68	11.58	11.64	61,455	-0.06(-0.53%)
Feb 06, 2020	11.81	11.81	11.68	11.71	76,545	-0.09(-0.78%)
Feb 05, 2020	11.61	11.80	11.61	11.80	69,184	+0.30(+2.61%)
Feb 04, 2020	11.58	11.64	11.48	11.50	56,293	+0.03(+0.27%)

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.