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

Adams Natural Resources Fund (NY: PEO )

23.37 +0.22 (+0.95%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 9.951 10.02 9.680 9.713 61,387 -0.30(-2.95%)
Jan 28, 2021 9.984 10.09 9.934 10.01 46,247 +0.11(+1.16%)
Jan 27, 2021 9.869 10.11 9.778 9.893 72,236 -0.14(-1.39%)
Jan 26, 2021 10.30 10.32 10.03 10.03 77,350 -0.21(-2.01%)
Jan 25, 2021 10.29 10.29 10.07 10.24 89,932 -0.11(-1.11%)
Jan 22, 2021 10.26 10.37 10.22 10.35 81,849 -0.10(-0.94%)
Jan 21, 2021 10.60 10.62 10.33 10.45 193,289 -0.18(-1.70%)
Jan 20, 2021 10.71 10.73 10.57 10.63 81,102 -0.01(-0.08%)
Jan 19, 2021 10.46 10.66 10.44 10.64 112,686 +0.26(+2.53%)
Jan 15, 2021 10.71 10.80 10.37 10.38 192,201 -0.39(-3.66%)
Jan 14, 2021 10.51 10.89 10.51 10.77 176,231 +0.24(+2.26%)
Jan 13, 2021 10.62 10.64 10.49 10.53 167,884 -0.09(-0.85%)
Jan 12, 2021 10.40 10.62 10.34 10.62 151,118 +0.33(+3.19%)
Jan 11, 2021 10.08 10.32 9.984 10.30 150,637 +0.05(+0.48%)
Jan 08, 2021 10.44 10.44 10.11 10.25 155,904 +0.00(+0.00%)
Jan 07, 2021 10.08 10.29 10.08 10.25 204,194 +0.23(+2.30%)
Jan 06, 2021 9.836 10.16 9.787 10.02 282,039 +0.21(+2.18%)
Jan 05, 2021 9.433 9.893 9.428 9.803 321,320 +0.44(+4.74%)
Jan 04, 2021 9.466 9.474 9.277 9.360 290,837 +0.02(+0.26%)
Dec 31, 2020 9.335 9.335 9.335 352,015 -0.07(-0.70%)
Dec 30, 2020 9.245 9.433 9.245 9.401 352,015 +0.18(+1.96%)
Dec 29, 2020 9.335 9.351 9.195 9.220 259,394 -0.06(-0.62%)
Dec 28, 2020 9.351 9.483 9.253 9.277 233,493 -0.05(-0.53%)
Dec 24, 2020 9.409 9.409 9.277 9.327 58,464 -0.05(-0.53%)
Dec 23, 2020 9.253 9.516 9.253 9.376 163,163 +0.14(+1.51%)
Dec 22, 2020 9.286 9.379 9.228 9.236 182,520 -0.12(-1.32%)
Dec 21, 2020 9.195 9.435 9.163 9.360 108,571 -0.16(-1.64%)
Dec 18, 2020 9.647 9.688 9.474 9.516 178,924 -0.14(-1.45%)
Dec 17, 2020 9.721 9.721 9.565 9.655 139,466 +0.03(+0.34%)
Dec 16, 2020 9.663 9.754 9.557 9.622 152,126 -0.01(-0.09%)
Dec 15, 2020 9.532 9.729 9.507 9.631 149,177 +0.14(+1.47%)
Dec 14, 2020 9.934 10.02 9.476 9.491 423,858 -0.32(-3.26%)
Dec 11, 2020 9.869 9.917 9.721 9.811 119,607 -0.09(-0.91%)
Dec 10, 2020 9.647 10.02 9.647 9.901 74,971 +0.21(+2.20%)
Dec 09, 2020 9.729 9.811 9.614 9.688 173,743 +0.06(+0.60%)
Dec 08, 2020 9.384 9.680 9.384 9.631 139,946 +0.15(+1.56%)
Dec 07, 2020 9.589 9.606 9.425 9.483 162,355 -0.20(-2.04%)
Dec 04, 2020 9.376 9.713 9.376 9.680 300,116 +0.43(+4.61%)
Dec 03, 2020 9.228 9.368 9.187 9.253 154,386 +0.02(+0.27%)
Dec 02, 2020 9.007 9.351 9.007 9.228 263,281 +0.16(+1.81%)
Dec 01, 2020 9.154 9.269 9.023 9.064 181,420 +0.07(+0.73%)
Nov 30, 2020 9.294 9.298 8.965 8.998 237,803 -0.39(-4.11%)
Nov 27, 2020 9.425 9.499 9.327 9.384 231,298 -0.09(-0.95%)
Nov 25, 2020 9.540 9.573 9.426 9.475 290,981 -0.13(-1.37%)
Nov 24, 2020 9.442 9.639 9.442 9.606 301,933 +0.32(+3.45%)
Nov 23, 2020 8.941 9.310 8.941 9.286 134,981 +0.43(+4.82%)
Nov 20, 2020 8.851 9.113 8.768 8.859 137,147 +0.01(+0.09%)
Nov 19, 2020 8.677 8.851 8.677 8.851 146,207 +0.08(+0.90%)
Nov 18, 2020 8.937 8.969 8.740 8.772 152,042 -0.13(-1.51%)
Nov 17, 2020 8.764 8.906 8.638 8.906 165,103 +0.09(+0.98%)
Nov 16, 2020 8.645 8.827 8.614 8.819 157,049 +0.40(+4.78%)
Nov 13, 2020 8.258 8.456 8.258 8.416 127,798 +0.24(+2.90%)
Nov 12, 2020 8.361 8.432 8.140 8.179 72,521 -0.25(-3.00%)
Nov 11, 2020 8.582 8.598 8.416 8.432 87,754 -0.07(-0.84%)
Nov 10, 2020 8.314 8.582 8.314 8.503 136,794 +0.18(+2.18%)
Nov 09, 2020 8.124 8.472 7.903 8.322 279,247 +0.76(+10.02%)
Nov 06, 2020 7.714 7.737 7.532 7.564 49,776 -0.09(-1.14%)
Nov 05, 2020 7.556 7.803 7.556 7.650 58,017 +0.06(+0.73%)
Nov 04, 2020 7.595 7.733 7.488 7.595 19,834 -0.02(-0.21%)
Nov 03, 2020 7.769 7.769 7.548 7.611 84,926 -0.03(-0.41%)
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.