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: 4:10 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 (%)
Feb 29, 2016 10.13 10.24 10.03 10.04 146,287 -0.05(-0.54%)
Feb 26, 2016 10.17 10.23 10.07 10.09 98,437 +0.07(+0.67%)
Feb 25, 2016 10.00 10.12 9.831 10.03 152,802 +0.02(+0.24%)
Feb 24, 2016 9.788 10.02 9.740 10.00 82,301 +0.04(+0.37%)
Feb 23, 2016 10.17 10.17 9.898 9.965 107,179 -0.27(-2.67%)
Feb 22, 2016 10.19 10.29 10.17 10.24 132,655 +0.18(+1.81%)
Feb 19, 2016 10.01 10.06 9.867 10.06 109,859 -0.05(-0.48%)
Feb 18, 2016 10.30 10.30 10.06 10.10 117,105 -0.06(-0.60%)
Feb 17, 2016 9.904 10.24 9.904 10.17 171,753 +0.37(+3.78%)
Feb 16, 2016 9.831 9.873 9.691 9.794 80,910 +0.10(+1.00%)
Feb 12, 2016 9.667 9.697 9.697 9.697 97,762 +0.18(+1.92%)
Feb 11, 2016 9.363 9.532 9.262 9.515 175,558 +0.02(+0.26%)
Feb 10, 2016 9.564 9.672 9.442 9.491 152,607 +0.02(+0.19%)
Feb 09, 2016 9.629 9.714 9.370 9.472 148,930 -0.24(-2.49%)
Feb 08, 2016 9.648 9.768 9.503 9.714 244,538 -0.06(-0.62%)
Feb 05, 2016 10.01 10.03 9.774 9.774 191,514 -0.27(-2.70%)
Feb 04, 2016 10.02 10.26 10.01 10.05 250,008 +0.04(+0.36%)
Feb 03, 2016 9.750 10.03 9.521 10.01 193,770 +0.33(+3.37%)
Feb 02, 2016 9.768 9.768 9.569 9.684 196,387 -0.28(-2.79%)
Feb 01, 2016 9.943 9.961 9.750 9.961 253,092 -0.10(-0.96%)
Jan 29, 2016 9.859 10.08 9.798 10.06 212,358 +0.16(+1.58%)
Jan 28, 2016 9.871 10.03 9.720 9.901 142,729 +0.35(+3.67%)
Jan 27, 2016 9.575 9.773 9.472 9.551 87,195 -0.04(-0.44%)
Jan 26, 2016 9.279 9.599 9.279 9.593 214,627 +0.37(+4.06%)
Jan 25, 2016 9.509 9.635 9.219 9.219 175,752 -0.41(-4.26%)
Jan 22, 2016 9.750 9.756 9.537 9.629 195,238 +0.30(+3.17%)
Jan 21, 2016 9.104 9.430 8.941 9.334 316,237 +0.28(+3.14%)
Jan 20, 2016 9.068 9.207 8.627 9.050 519,608 -0.21(-2.28%)
Jan 19, 2016 9.497 9.527 9.149 9.261 186,681 -0.21(-2.17%)
Jan 15, 2016 9.406 9.466 9.466 9.466 349,497 -0.23(-2.37%)
Jan 14, 2016 9.454 9.792 9.315 9.696 250,748 +0.38(+4.08%)
Jan 13, 2016 9.666 9.768 9.267 9.315 301,222 -0.22(-2.34%)
Jan 12, 2016 9.696 9.744 9.382 9.539 292,135 +0.00(+0.00%)
Jan 11, 2016 9.919 9.919 9.515 9.539 195,958 -0.30(-3.07%)
Jan 08, 2016 10.02 10.11 9.841 9.841 196,439 -0.12(-1.21%)
Jan 07, 2016 10.15 10.23 9.961 9.961 211,535 -0.25(-2.48%)
Jan 06, 2016 10.47 10.47 10.18 10.21 227,594 -0.35(-3.31%)
Jan 05, 2016 10.62 10.69 10.54 10.57 103,540 -0.02(-0.23%)
Jan 04, 2016 10.64 10.64 10.47 10.59 164,565 -0.12(-1.13%)
Dec 31, 2015 10.58 10.71 10.71 10.71 253,095 +0.15(+1.43%)
Dec 30, 2015 10.58 10.72 10.54 10.56 297,894 -0.15(-1.41%)
Dec 29, 2015 10.72 10.87 10.68 10.71 293,834 +0.08(+0.74%)
Dec 28, 2015 10.65 10.74 10.58 10.63 245,481 -0.24(-2.17%)
Dec 24, 2015 10.96 10.87 10.87 10.87 94,579 -0.04(-0.33%)
Dec 23, 2015 10.67 10.95 10.67 10.90 250,498 +0.38(+3.61%)
Dec 22, 2015 10.46 10.73 10.41 10.52 250,130 +0.10(+0.93%)
Dec 21, 2015 10.52 10.54 10.36 10.43 238,953 -0.09(-0.86%)
Dec 18, 2015 10.54 10.56 10.44 10.52 226,553 -0.04(-0.40%)
Dec 17, 2015 10.73 10.84 10.56 10.56 306,583 -0.20(-1.85%)
Dec 16, 2015 10.65 10.81 10.64 10.76 241,974 +0.06(+0.56%)
Dec 15, 2015 10.54 10.75 10.54 10.70 131,995 +0.22(+2.13%)
Dec 14, 2015 10.41 10.59 10.26 10.47 267,393 +0.01(+0.06%)
Dec 11, 2015 10.72 10.72 10.43 10.47 263,211 -0.36(-3.34%)
Dec 10, 2015 10.76 10.99 10.76 10.83 259,979 +0.05(+0.50%)
Dec 09, 2015 10.77 11.01 10.69 10.78 318,947 +0.11(+1.02%)
Dec 08, 2015 10.63 10.83 10.52 10.67 278,148 -0.17(-1.56%)
Dec 07, 2015 11.12 11.12 10.74 10.84 259,250 -0.42(-3.70%)
Dec 04, 2015 11.29 11.36 11.12 11.25 246,829 -0.11(-0.96%)
Dec 03, 2015 11.57 11.57 11.30 11.36 190,070 -0.11(-0.97%)
Dec 02, 2015 11.71 11.78 11.45 11.47 144,551 -0.27(-2.34%)
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.