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

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 9.190 9.190 9.033 9.033 78,639 -0.19(-2.05%)
Aug 28, 2020 9.120 9.230 9.072 9.222 236,462 +0.13(+1.47%)
Aug 27, 2020 9.057 9.104 8.986 9.088 183,394 +0.02(+0.26%)
Aug 26, 2020 9.151 9.151 9.033 9.065 58,586 -0.09(-0.95%)
Aug 25, 2020 9.324 9.324 9.127 9.151 255,568 -0.11(-1.19%)
Aug 24, 2020 9.096 9.293 9.096 9.261 106,081 +0.20(+2.26%)
Aug 21, 2020 9.033 9.135 8.994 9.057 34,343 -0.03(-0.35%)
Aug 20, 2020 9.206 9.214 9.057 9.088 62,514 -0.19(-2.03%)
Aug 19, 2020 9.316 9.340 9.237 9.277 95,188 -0.03(-0.34%)
Aug 18, 2020 9.340 9.434 9.300 9.308 108,275 -0.12(-1.25%)
Aug 17, 2020 9.528 9.568 9.426 9.426 67,935 -0.07(-0.74%)
Aug 14, 2020 9.333 9.497 9.333 9.497 56,943 +0.13(+1.42%)
Aug 13, 2020 9.458 9.544 9.357 9.364 69,075 -0.17(-1.80%)
Aug 12, 2020 9.606 9.622 9.419 9.536 110,808 +0.05(+0.58%)
Aug 11, 2020 9.614 9.723 9.474 9.481 73,015 -0.02(-0.16%)
Aug 10, 2020 9.279 9.506 9.279 9.497 135,305 +0.26(+2.78%)
Aug 07, 2020 9.247 9.279 9.185 9.240 36,551 -0.03(-0.34%)
Aug 06, 2020 9.286 9.318 9.247 9.271 55,961 +0.00(+0.00%)
Aug 05, 2020 9.279 9.442 9.240 9.271 163,487 +0.01(+0.08%)
Aug 04, 2020 9.193 9.292 9.169 9.263 87,528 +0.07(+0.76%)
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.