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

Adams Natural Resources Fund (NY: PEO )

23.44 -0.23 (-0.97%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 30, 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 (%)
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%)
Nov 02, 2020 7.532 7.722 7.489 7.643 69,694 +0.22(+2.98%)
Oct 30, 2020 7.358 7.461 7.248 7.422 95,880 +0.03(+0.43%)
Oct 29, 2020 7.177 7.398 7.137 7.390 63,130 +0.17(+2.30%)
Oct 28, 2020 7.358 7.390 7.200 7.224 70,521 -0.28(-3.68%)
Oct 27, 2020 7.587 7.599 7.485 7.500 119,571 -0.12(-1.55%)
Oct 26, 2020 7.737 7.816 7.532 7.619 89,818 -0.23(-2.92%)
Oct 23, 2020 7.895 7.935 7.777 7.848 69,789 -0.06(-0.70%)
Oct 22, 2020 7.650 7.911 7.639 7.903 61,836 +0.24(+3.20%)
Oct 21, 2020 7.777 7.777 7.658 7.658 67,392 -0.14(-1.82%)
Oct 20, 2020 7.800 7.832 7.737 7.800 47,032 +0.05(+0.61%)
Oct 19, 2020 7.887 7.903 7.737 7.753 59,886 -0.12(-1.50%)
Oct 16, 2020 7.919 7.950 7.856 7.872 40,277 -0.06(-0.80%)
Oct 15, 2020 7.777 7.958 7.777 7.935 27,652 +0.02(+0.30%)
Oct 14, 2020 7.840 8.045 7.840 7.911 51,016 +0.01(+0.10%)
Oct 13, 2020 7.998 7.998 7.886 7.903 108,730 -0.12(-1.48%)
Oct 12, 2020 7.974 8.022 7.935 8.022 70,642 +0.04(+0.49%)
Oct 09, 2020 8.022 8.053 7.943 7.982 109,433 -0.02(-0.20%)
Oct 08, 2020 7.895 8.045 7.840 7.998 63,905 +0.17(+2.22%)
Oct 07, 2020 7.714 7.824 7.706 7.824 54,178 +0.16(+2.06%)
Oct 06, 2020 7.832 7.879 7.666 7.666 58,301 -0.11(-1.42%)
Oct 05, 2020 7.698 7.800 7.698 7.777 81,806 +0.13(+1.65%)
Oct 02, 2020 7.453 7.682 7.453 7.650 35,717 +0.06(+0.73%)
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.