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

Adams Natural Resources Fund (NY: PEO )

23.51 +0.09 (+0.38%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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 (%)
Nov 30, 2020 9.254 9.259 8.927 8.960 238,817 -0.38(-4.11%)
Nov 27, 2020 9.385 9.459 9.287 9.344 232,285 -0.09(-0.95%)
Nov 25, 2020 9.500 9.532 9.386 9.434 292,221 -0.13(-1.37%)
Nov 24, 2020 9.402 9.598 9.402 9.565 303,220 +0.32(+3.45%)
Nov 23, 2020 8.903 9.271 8.903 9.246 135,557 +0.43(+4.82%)
Nov 20, 2020 8.813 9.075 8.731 8.821 137,732 +0.01(+0.09%)
Nov 19, 2020 8.640 8.813 8.640 8.813 146,830 +0.08(+0.90%)
Nov 18, 2020 8.899 8.931 8.703 8.734 152,690 -0.13(-1.51%)
Nov 17, 2020 8.726 8.868 8.601 8.868 165,807 +0.09(+0.98%)
Nov 16, 2020 8.609 8.790 8.577 8.782 157,719 +0.40(+4.78%)
Nov 13, 2020 8.223 8.420 8.223 8.381 128,343 +0.24(+2.90%)
Nov 12, 2020 8.326 8.396 8.105 8.145 72,830 -0.25(-3.00%)
Nov 11, 2020 8.546 8.561 8.381 8.396 88,128 -0.07(-0.84%)
Nov 10, 2020 8.278 8.546 8.278 8.467 137,377 +0.18(+2.18%)
Nov 09, 2020 8.090 8.436 7.870 8.286 280,438 +0.75(+10.02%)
Nov 06, 2020 7.681 7.704 7.500 7.532 49,989 -0.09(-1.14%)
Nov 05, 2020 7.524 7.770 7.524 7.618 58,264 +0.06(+0.73%)
Nov 04, 2020 7.563 7.701 7.457 7.563 19,919 -0.02(-0.21%)
Nov 03, 2020 7.736 7.736 7.516 7.579 85,288 -0.03(-0.41%)
Nov 02, 2020 7.500 7.689 7.458 7.610 69,991 +0.22(+2.98%)
Oct 30, 2020 7.327 7.429 7.217 7.390 96,289 +0.03(+0.43%)
Oct 29, 2020 7.146 7.366 7.107 7.359 63,399 +0.17(+2.30%)
Oct 28, 2020 7.327 7.359 7.170 7.193 70,821 -0.28(-3.68%)
Oct 27, 2020 7.555 7.567 7.453 7.469 120,080 -0.12(-1.55%)
Oct 26, 2020 7.704 7.783 7.500 7.587 90,201 -0.23(-2.92%)
Oct 23, 2020 7.862 7.901 7.744 7.815 70,086 -0.06(-0.70%)
Oct 22, 2020 7.618 7.877 7.607 7.870 62,099 +0.24(+3.20%)
Oct 21, 2020 7.744 7.744 7.626 7.626 67,680 -0.14(-1.82%)
Oct 20, 2020 7.767 7.799 7.704 7.767 47,232 +0.05(+0.61%)
Oct 19, 2020 7.854 7.870 7.704 7.720 60,142 -0.12(-1.50%)
Oct 16, 2020 7.885 7.917 7.822 7.838 40,449 -0.06(-0.80%)
Oct 15, 2020 7.744 7.925 7.744 7.901 27,770 +0.02(+0.30%)
Oct 14, 2020 7.807 8.011 7.807 7.877 51,234 +0.01(+0.10%)
Oct 13, 2020 7.964 7.964 7.852 7.870 109,193 -0.12(-1.48%)
Oct 12, 2020 7.940 7.987 7.901 7.987 70,943 +0.04(+0.49%)
Oct 09, 2020 7.987 8.019 7.909 7.948 109,899 -0.02(-0.20%)
Oct 08, 2020 7.862 8.011 7.807 7.964 64,178 +0.17(+2.22%)
Oct 07, 2020 7.681 7.791 7.673 7.791 54,409 +0.16(+2.06%)
Oct 06, 2020 7.799 7.846 7.634 7.634 58,549 -0.11(-1.42%)
Oct 05, 2020 7.665 7.767 7.665 7.744 82,155 +0.13(+1.65%)
Oct 02, 2020 7.421 7.649 7.421 7.618 35,870 +0.06(+0.73%)
Oct 01, 2020 7.610 7.634 7.516 7.563 321,660 -0.13(-1.64%)
Sep 30, 2020 7.657 7.744 7.634 7.689 85,727 +0.05(+0.62%)
Sep 29, 2020 7.846 7.846 7.594 7.642 78,647 -0.18(-2.31%)
Sep 28, 2020 7.854 7.901 7.807 7.822 70,582 +0.16(+2.05%)
Sep 25, 2020 7.602 7.697 7.571 7.665 63,217 +0.00(+0.00%)
Sep 24, 2020 7.681 7.760 7.532 7.665 72,110 -0.06(-0.71%)
Sep 23, 2020 8.019 8.058 7.704 7.720 117,773 -0.29(-3.63%)
Sep 22, 2020 8.019 8.168 8.003 8.011 40,046 -0.01(-0.10%)
Sep 21, 2020 8.160 8.160 7.956 8.019 93,249 -0.31(-3.68%)
Sep 18, 2020 8.404 8.436 8.255 8.326 70,213 -0.08(-0.94%)
Sep 17, 2020 8.255 8.404 8.249 8.404 121,084 +0.05(+0.56%)
Sep 16, 2020 8.318 8.491 8.318 8.357 314,061 +0.12(+1.43%)
Sep 15, 2020 8.428 8.495 8.223 8.239 277,549 -0.20(-2.42%)
Sep 14, 2020 8.569 8.668 8.443 8.443 537,057 -0.15(-1.74%)
Sep 11, 2020 8.852 8.915 8.569 8.593 101,504 -0.24(-2.67%)
Sep 10, 2020 9.072 9.096 8.829 8.829 115,796 -0.21(-2.35%)
Sep 09, 2020 8.758 9.198 8.741 9.041 110,876 +0.35(+3.98%)
Sep 08, 2020 8.829 8.884 8.491 8.695 323,362 -0.25(-2.81%)
Sep 04, 2020 9.072 9.099 8.727 8.947 453,082 -0.10(-1.13%)
Sep 03, 2020 9.010 9.190 8.962 9.049 353,391 +0.00(+0.00%)
Sep 02, 2020 9.025 9.096 8.981 9.049 177,596 +0.03(+0.35%)
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.