Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.06 +0.24 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.230 9.230 9.072 9.072 78,305 -0.19(-2.05%)
Aug 28, 2020 9.158 9.269 9.111 9.261 235,458 +0.13(+1.47%)
Aug 27, 2020 9.095 9.143 9.024 9.127 182,615 +0.02(+0.26%)
Aug 26, 2020 9.190 9.190 9.072 9.103 58,337 -0.09(-0.95%)
Aug 25, 2020 9.364 9.364 9.166 9.190 254,483 -0.11(-1.19%)
Aug 24, 2020 9.135 9.332 9.135 9.301 105,630 +0.21(+2.26%)
Aug 21, 2020 9.072 9.174 9.032 9.095 34,197 -0.03(-0.35%)
Aug 20, 2020 9.245 9.253 9.095 9.127 62,249 -0.19(-2.03%)
Aug 19, 2020 9.356 9.380 9.277 9.316 94,783 -0.03(-0.34%)
Aug 18, 2020 9.380 9.474 9.340 9.348 107,815 -0.12(-1.25%)
Aug 17, 2020 9.569 9.608 9.466 9.466 67,647 -0.07(-0.75%)
Aug 14, 2020 9.373 9.537 9.373 9.537 56,702 +0.13(+1.42%)
Aug 13, 2020 9.498 9.584 9.396 9.404 68,781 -0.17(-1.80%)
Aug 12, 2020 9.647 9.663 9.459 9.577 110,337 +0.05(+0.58%)
Aug 11, 2020 9.655 9.765 9.514 9.522 72,705 -0.02(-0.16%)
Aug 10, 2020 9.318 9.547 9.318 9.537 134,731 +0.26(+2.78%)
Aug 07, 2020 9.287 9.318 9.224 9.279 36,396 -0.03(-0.34%)
Aug 06, 2020 9.326 9.357 9.287 9.310 55,723 +0.00(+0.00%)
Aug 05, 2020 9.318 9.483 9.279 9.310 162,793 +0.01(+0.08%)
Aug 04, 2020 9.232 9.332 9.209 9.303 87,156 +0.07(+0.76%)
Aug 03, 2020 9.099 9.240 9.028 9.232 125,793 +0.16(+1.81%)
Jul 31, 2020 9.130 9.177 8.989 9.068 218,890 -0.13(-1.45%)
Jul 30, 2020 9.381 9.381 9.138 9.201 55,915 -0.30(-3.13%)
Jul 29, 2020 9.146 9.498 9.146 9.498 153,015 +0.39(+4.30%)
Jul 28, 2020 9.138 9.201 9.107 9.107 49,415 -0.13(-1.44%)
Jul 27, 2020 9.193 9.302 9.162 9.240 60,151 +0.07(+0.77%)
Jul 24, 2020 9.201 9.389 9.146 9.169 48,401 -0.07(-0.76%)
Jul 23, 2020 9.263 9.287 9.150 9.240 85,002 +0.00(+0.00%)
Jul 22, 2020 9.271 9.303 9.138 9.240 91,005 -0.10(-1.09%)
Jul 21, 2020 8.981 9.436 8.981 9.342 167,177 +0.44(+4.93%)
Jul 20, 2020 8.989 9.075 8.880 8.903 67,629 -0.12(-1.30%)
Jul 17, 2020 9.138 9.185 8.989 9.021 30,266 -0.06(-0.69%)
Jul 16, 2020 9.083 9.162 9.028 9.083 45,357 -0.07(-0.77%)
Jul 15, 2020 9.005 9.224 9.005 9.154 128,393 +0.20(+2.19%)
Jul 14, 2020 8.613 8.981 8.613 8.958 77,789 +0.28(+3.25%)
Jul 13, 2020 8.613 8.832 8.613 8.676 175,068 +0.14(+1.65%)
Jul 10, 2020 8.277 8.535 8.277 8.535 49,167 +0.16(+1.87%)
Jul 09, 2020 8.684 8.684 8.379 8.379 68,541 -0.31(-3.52%)
Jul 08, 2020 8.754 8.777 8.621 8.684 64,232 +0.06(+0.73%)
Jul 07, 2020 8.770 8.888 8.613 8.621 66,461 -0.21(-2.39%)
Jul 06, 2020 8.997 8.997 8.770 8.833 39,631 +0.02(+0.18%)
Jul 02, 2020 8.895 8.966 8.817 8.817 73,687 +0.03(+0.36%)
Jul 01, 2020 8.958 8.966 8.739 8.786 62,084 -0.11(-1.23%)
Jun 30, 2020 8.621 8.919 8.621 8.895 60,150 +0.23(+2.71%)
Jun 29, 2020 8.613 8.731 8.613 8.660 51,112 +0.09(+1.00%)
Jun 26, 2020 8.700 8.700 8.574 8.574 53,509 -0.16(-1.79%)
Jun 25, 2020 8.582 8.809 8.559 8.731 44,649 +0.04(+0.45%)
Jun 24, 2020 8.981 8.981 8.645 8.692 160,682 -0.44(-4.80%)
Jun 23, 2020 9.256 9.279 9.126 9.130 49,056 +0.03(+0.34%)
Jun 22, 2020 8.981 9.130 8.950 9.099 77,062 +0.06(+0.69%)
Jun 19, 2020 9.357 9.357 9.036 9.036 127,579 -0.12(-1.28%)
Jun 18, 2020 8.958 9.240 8.958 9.154 78,245 +0.13(+1.39%)
Jun 17, 2020 9.271 9.310 9.028 9.028 94,952 -0.19(-2.04%)
Jun 16, 2020 9.248 9.357 9.052 9.216 105,582 +0.27(+3.06%)
Jun 15, 2020 8.621 9.036 8.543 8.942 95,110 +0.00(+0.00%)
Jun 12, 2020 9.169 9.263 8.731 8.942 119,278 +0.14(+1.60%)
Jun 11, 2020 9.052 9.334 8.782 8.801 131,547 -0.83(-8.62%)
Jun 10, 2020 9.905 9.905 9.514 9.631 88,316 -0.32(-3.23%)
Jun 09, 2020 10.09 10.09 9.874 9.952 66,241 -0.33(-3.20%)
Jun 08, 2020 10.15 10.28 9.992 10.28 160,957 +0.43(+4.37%)
Jun 05, 2020 9.420 9.913 9.420 9.851 188,240 +0.60(+6.43%)
Jun 04, 2020 9.216 9.295 9.099 9.256 71,673 +0.02(+0.25%)
Jun 03, 2020 9.115 9.287 9.115 9.232 100,633 +0.21(+2.34%)
Jun 02, 2020 8.942 9.025 8.907 9.021 77,933 +0.16(+1.86%)
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.