Indicators

Adams Natural Resources Fund (NY: PEO )

23.19 +0.02 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	11.61	11.61	11.15	11.48	99,972	-0.18(-1.55%)
Feb 25, 2021	11.89	11.91	11.58	11.66	193,010	-0.19(-1.59%)
Feb 24, 2021	11.57	11.88	11.54	11.85	130,085	+0.34(+2.99%)
Feb 23, 2021	11.43	11.61	11.16	11.51	112,643	+0.12(+1.08%)
Feb 22, 2021	11.09	11.48	11.09	11.38	130,148	+0.34(+3.04%)
Feb 19, 2021	10.91	11.07	10.89	11.05	68,517	+0.16(+1.43%)
Feb 18, 2021	10.99	11.02	10.85	10.89	120,909	-0.10(-0.90%)
Feb 17, 2021	10.97	11.03	10.86	10.99	103,095	+0.05(+0.45%)
Feb 16, 2021	10.89	10.98	10.84	10.94	87,929	+0.23(+2.14%)
Feb 12, 2021	10.51	10.71	10.50	10.71	74,004	+0.16(+1.48%)
Feb 11, 2021	10.61	10.62	10.36	10.56	154,826	-0.07(-0.69%)
Feb 10, 2021	10.53	10.66	10.43	10.63	97,923	+0.11(+1.01%)
Feb 09, 2021	10.58	10.58	10.46	10.52	99,116	-0.09(-0.84%)
Feb 08, 2021	10.43	10.62	10.43	10.61	105,884	+0.33(+3.25%)
Feb 05, 2021	10.34	10.38	10.26	10.28	96,812	+0.11(+1.04%)
Feb 04, 2021	10.17	10.20	10.03	10.17	70,437	+0.09(+0.89%)
Feb 03, 2021	9.906	10.13	9.881	10.08	56,865	+0.24(+2.40%)
Feb 02, 2021	9.914	10.01	9.849	9.849	86,196	+0.09(+0.92%)

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.