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

Adams Natural Resources Fund (NY: PEO )

23.34 +0.09 (+0.39%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 7, 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 (%)
Jun 30, 2020 8.620 8.918 8.620 8.894 60,159 +0.23(+2.71%)
Jun 29, 2020 8.612 8.730 8.612 8.659 51,119 +0.09(+1.00%)
Jun 26, 2020 8.698 8.698 8.573 8.573 53,517 -0.16(-1.79%)
Jun 25, 2020 8.581 8.808 8.557 8.730 44,655 +0.04(+0.45%)
Jun 24, 2020 8.980 8.980 8.643 8.690 160,706 -0.44(-4.80%)
Jun 23, 2020 9.254 9.278 9.125 9.129 49,063 +0.03(+0.34%)
Jun 22, 2020 8.980 9.129 8.949 9.098 77,073 +0.06(+0.69%)
Jun 19, 2020 9.356 9.356 9.035 9.035 127,598 -0.12(-1.28%)
Jun 18, 2020 8.957 9.239 8.957 9.152 78,256 +0.13(+1.39%)
Jun 17, 2020 9.270 9.309 9.027 9.027 94,966 -0.19(-2.04%)
Jun 16, 2020 9.246 9.356 9.051 9.215 105,597 +0.27(+3.06%)
Jun 15, 2020 8.620 9.035 8.542 8.941 95,124 +0.00(+0.00%)
Jun 12, 2020 9.168 9.262 8.730 8.941 119,296 +0.14(+1.60%)
Jun 11, 2020 9.051 9.332 8.781 8.800 131,566 -0.83(-8.62%)
Jun 10, 2020 9.904 9.904 9.513 9.630 88,329 -0.32(-3.23%)
Jun 09, 2020 10.08 10.08 9.873 9.951 66,251 -0.33(-3.20%)
Jun 08, 2020 10.15 10.28 9.990 10.28 160,980 +0.43(+4.37%)
Jun 05, 2020 9.419 9.912 9.419 9.849 188,268 +0.60(+6.43%)
Jun 04, 2020 9.215 9.293 9.098 9.254 71,683 +0.02(+0.25%)
Jun 03, 2020 9.113 9.285 9.113 9.231 100,648 +0.21(+2.34%)
Jun 02, 2020 8.941 9.023 8.905 9.019 77,944 +0.16(+1.86%)
Jun 01, 2020 8.714 8.855 8.620 8.855 153,061 +0.22(+2.54%)
May 29, 2020 8.612 8.651 8.424 8.636 164,511 -0.02(-0.27%)
May 28, 2020 8.769 8.808 8.659 8.659 69,005 -0.11(-1.25%)
May 27, 2020 8.761 8.831 8.565 8.769 143,762 +0.09(+0.99%)
May 26, 2020 8.730 8.800 8.675 8.683 221,082 +0.10(+1.19%)
May 22, 2020 8.518 8.581 8.354 8.581 129,769 +0.08(+0.92%)
May 21, 2020 8.604 8.726 8.448 8.503 250,248 -0.10(-1.18%)
May 20, 2020 8.487 8.604 8.487 8.604 71,807 +0.29(+3.48%)
May 19, 2020 8.416 8.503 8.260 8.315 99,109 -0.08(-0.93%)
May 18, 2020 8.135 8.440 8.135 8.393 184,739 +0.56(+7.09%)
May 15, 2020 7.774 7.915 7.774 7.837 207,171 +0.02(+0.20%)
May 14, 2020 7.752 7.899 7.612 7.821 401,288 -0.09(-1.08%)
May 13, 2020 8.131 8.131 7.852 7.907 203,531 -0.26(-3.23%)
May 12, 2020 8.310 8.310 8.162 8.170 106,422 -0.10(-1.22%)
May 11, 2020 8.248 8.294 8.147 8.271 99,181 -0.05(-0.56%)
May 08, 2020 8.287 8.333 8.251 8.318 135,583 +0.15(+1.80%)
May 07, 2020 8.170 8.333 8.139 8.170 173,040 +0.12(+1.54%)
May 06, 2020 8.217 8.293 8.018 8.046 111,223 -0.18(-2.17%)
May 05, 2020 8.325 8.403 8.201 8.225 155,426 +0.12(+1.53%)
May 04, 2020 7.705 8.139 7.628 8.100 100,497 +0.19(+2.45%)
May 01, 2020 7.930 8.046 7.837 7.907 223,049 -0.34(-4.14%)
Apr 30, 2020 8.356 8.356 8.093 8.248 248,744 -0.08(-0.93%)
Apr 29, 2020 8.116 8.356 8.116 8.325 383,453 +0.40(+4.99%)
Apr 28, 2020 7.814 7.953 7.775 7.930 171,893 +0.24(+3.12%)
Apr 27, 2020 7.535 7.735 7.395 7.690 162,894 +0.06(+0.81%)
Apr 24, 2020 7.690 7.775 7.473 7.628 108,621 +0.01(+0.10%)
Apr 23, 2020 7.519 7.709 7.473 7.620 184,601 +0.25(+3.36%)
Apr 22, 2020 7.411 7.517 7.271 7.372 359,173 +0.11(+1.49%)
Apr 21, 2020 7.108 7.331 6.995 7.263 138,205 -0.08(-1.06%)
Apr 20, 2020 7.023 7.500 7.023 7.341 230,873 -0.19(-2.47%)
Apr 17, 2020 6.992 7.550 6.992 7.527 179,703 +0.51(+7.29%)
Apr 16, 2020 7.434 7.643 6.953 7.015 257,719 -0.52(-6.89%)
Apr 15, 2020 7.473 7.535 7.132 7.535 222,348 -0.16(-2.02%)
Apr 14, 2020 7.713 7.791 7.434 7.690 452,814 -0.05(-0.70%)
Apr 13, 2020 7.891 7.983 7.558 7.744 192,911 +0.12(+1.63%)
Apr 09, 2020 7.790 8.242 7.480 7.620 474,092 +0.02(+0.20%)
Apr 08, 2020 7.085 7.690 7.085 7.604 472,616 +0.57(+8.16%)
Apr 07, 2020 7.163 7.395 7.022 7.031 540,236 +0.15(+2.14%)
Apr 06, 2020 6.651 6.976 6.651 6.883 498,803 +0.29(+4.47%)
Apr 03, 2020 6.945 7.077 6.356 6.589 367,792 -0.13(-1.96%)
Apr 02, 2020 6.442 6.961 6.442 6.721 285,901 +0.39(+6.12%)
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.