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

Adams Natural Resources Fund (NY: PEO )

23.19 +0.02 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 9.256 9.256 9.256 355,022 -0.07(-0.70%)
Dec 30, 2020 9.166 9.354 9.166 9.321 355,022 +0.18(+1.96%)
Dec 29, 2020 9.256 9.272 9.117 9.142 261,610 -0.06(-0.62%)
Dec 28, 2020 9.272 9.402 9.174 9.199 235,488 -0.05(-0.53%)
Dec 24, 2020 9.329 9.329 9.199 9.248 58,963 -0.05(-0.53%)
Dec 23, 2020 9.174 9.435 9.174 9.297 164,557 +0.14(+1.51%)
Dec 22, 2020 9.207 9.300 9.150 9.158 184,079 -0.12(-1.32%)
Dec 21, 2020 9.117 9.355 9.085 9.280 109,499 -0.15(-1.64%)
Dec 18, 2020 9.565 9.606 9.394 9.435 180,453 -0.14(-1.45%)
Dec 17, 2020 9.638 9.638 9.484 9.573 140,657 +0.03(+0.34%)
Dec 16, 2020 9.582 9.671 9.476 9.541 153,425 -0.01(-0.09%)
Dec 15, 2020 9.451 9.647 9.427 9.549 150,451 +0.14(+1.47%)
Dec 14, 2020 9.850 9.932 9.396 9.411 427,478 -0.32(-3.26%)
Dec 11, 2020 9.785 9.833 9.638 9.728 120,629 -0.09(-0.91%)
Dec 10, 2020 9.565 9.932 9.565 9.818 75,612 +0.21(+2.20%)
Dec 09, 2020 9.647 9.728 9.533 9.606 175,227 +0.06(+0.60%)
Dec 08, 2020 9.305 9.598 9.305 9.549 141,141 +0.15(+1.56%)
Dec 07, 2020 9.508 9.525 9.345 9.402 163,741 -0.20(-2.04%)
Dec 04, 2020 9.297 9.630 9.297 9.598 302,679 +0.42(+4.61%)
Dec 03, 2020 9.150 9.288 9.109 9.174 155,705 +0.02(+0.27%)
Dec 02, 2020 8.930 9.272 8.930 9.150 265,530 +0.16(+1.81%)
Dec 01, 2020 9.077 9.191 8.947 8.987 182,970 +0.07(+0.73%)
Nov 30, 2020 9.215 9.219 8.890 8.922 239,834 -0.38(-4.11%)
Nov 27, 2020 9.345 9.419 9.248 9.305 233,274 -0.09(-0.95%)
Nov 25, 2020 9.459 9.492 9.346 9.394 293,466 -0.13(-1.37%)
Nov 24, 2020 9.362 9.557 9.362 9.525 304,512 +0.32(+3.45%)
Nov 23, 2020 8.865 9.231 8.865 9.207 136,134 +0.42(+4.82%)
Nov 20, 2020 8.776 9.036 8.694 8.784 138,318 -0.18(-2.00%)
Nov 19, 2020 8.787 8.963 8.787 8.963 144,375 +0.08(+0.90%)
Nov 18, 2020 9.051 9.083 8.851 8.883 150,137 -0.14(-1.51%)
Nov 17, 2020 8.875 9.019 8.747 9.019 163,035 +0.09(+0.98%)
Nov 16, 2020 8.755 8.939 8.723 8.931 155,082 +0.41(+4.78%)
Nov 13, 2020 8.363 8.563 8.363 8.523 126,197 +0.24(+2.90%)
Nov 12, 2020 8.467 8.539 8.243 8.283 71,612 -0.26(-3.00%)
Nov 11, 2020 8.691 8.707 8.523 8.539 86,655 -0.07(-0.84%)
Nov 10, 2020 8.419 8.691 8.419 8.611 135,080 +0.18(+2.18%)
Nov 09, 2020 8.227 8.579 8.003 8.427 275,749 +0.77(+10.02%)
Nov 06, 2020 7.811 7.835 7.628 7.660 49,153 -0.09(-1.14%)
Nov 05, 2020 7.652 7.902 7.652 7.748 57,290 +0.06(+0.73%)
Nov 04, 2020 7.692 7.831 7.583 7.692 19,586 -0.02(-0.21%)
Nov 03, 2020 7.867 7.867 7.644 7.708 83,862 -0.03(-0.41%)
Nov 02, 2020 7.628 7.819 7.584 7.740 68,820 +0.22(+2.98%)
Oct 30, 2020 7.452 7.556 7.340 7.516 94,679 +0.03(+0.43%)
Oct 29, 2020 7.268 7.492 7.228 7.484 62,339 +0.17(+2.30%)
Oct 28, 2020 7.452 7.484 7.292 7.316 69,637 -0.28(-3.68%)
Oct 27, 2020 7.684 7.696 7.580 7.596 118,073 -0.12(-1.55%)
Oct 26, 2020 7.835 7.915 7.628 7.716 88,693 -0.23(-2.92%)
Oct 23, 2020 7.995 8.035 7.875 7.947 68,914 -0.06(-0.70%)
Oct 22, 2020 7.748 8.011 7.736 8.003 61,061 +0.25(+3.20%)
Oct 21, 2020 7.875 7.875 7.756 7.756 66,548 -0.14(-1.82%)
Oct 20, 2020 7.899 7.931 7.835 7.899 46,443 +0.05(+0.61%)
Oct 19, 2020 7.987 8.003 7.835 7.851 59,136 -0.12(-1.50%)
Oct 16, 2020 8.019 8.051 7.955 7.971 39,772 -0.06(-0.80%)
Oct 15, 2020 7.875 8.059 7.875 8.035 27,305 +0.02(+0.30%)
Oct 14, 2020 7.939 8.147 7.939 8.011 50,377 +0.01(+0.10%)
Oct 13, 2020 8.099 8.099 7.986 8.003 107,368 -0.12(-1.48%)
Oct 12, 2020 8.075 8.123 8.035 8.123 69,757 +0.04(+0.49%)
Oct 09, 2020 8.123 8.155 8.043 8.083 108,062 -0.02(-0.20%)
Oct 08, 2020 7.995 8.147 7.939 8.099 63,105 +0.18(+2.22%)
Oct 07, 2020 7.811 7.923 7.803 7.923 53,499 +0.16(+2.06%)
Oct 06, 2020 7.931 7.979 7.764 7.764 57,570 -0.11(-1.42%)
Oct 05, 2020 7.795 7.899 7.795 7.875 80,781 +0.13(+1.65%)
Oct 02, 2020 7.548 7.780 7.548 7.748 35,270 +0.06(+0.73%)
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.