Skip to main content

Adams Natural Resources Fund (NY: PEO )

21.88 -0.07 (-0.34%)
Streaming Delayed Price Updated: 3:03 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 22.32 22.36 21.77 21.95 114,506 -0.35(-1.57%)
Feb 01, 2023 22.59 22.62 22.00 22.30 105,399 -0.30(-1.33%)
Jan 31, 2023 22.40 22.65 22.20 22.60 36,210 +0.18(+0.80%)
Jan 30, 2023 22.67 22.89 22.40 22.42 57,931 -0.38(-1.67%)
Jan 27, 2023 23.17 23.17 22.77 22.80 108,989 -0.30(-1.30%)
Jan 26, 2023 22.86 23.14 22.74 23.10 62,209 +0.54(+2.39%)
Jan 25, 2023 22.52 22.57 22.20 22.56 56,370 +0.04(+0.18%)
Jan 24, 2023 22.59 22.73 22.17 22.52 51,661 -0.05(-0.22%)
Jan 23, 2023 22.74 22.81 22.52 22.57 90,635 +0.00(+0.00%)
Jan 20, 2023 22.37 22.63 22.22 22.57 42,129 +0.26(+1.17%)
Jan 19, 2023 22.11 22.40 21.96 22.31 73,337 +0.20(+0.90%)
Jan 18, 2023 22.51 22.83 22.11 22.11 53,401 -0.37(-1.65%)
Jan 17, 2023 22.64 22.79 22.42 22.48 90,968 -0.10(-0.44%)
Jan 13, 2023 22.63 22.64 22.42 22.58 52,075 -0.06(-0.27%)
Jan 12, 2023 22.49 22.76 22.36 22.64 55,998 +0.40(+1.80%)
Jan 11, 2023 22.23 22.27 21.99 22.24 79,508 +0.18(+0.82%)
Jan 10, 2023 22.01 22.08 21.73 22.06 82,494 +0.22(+1.01%)
Jan 09, 2023 22.04 22.24 21.78 21.84 179,236 -0.09(-0.41%)
Jan 06, 2023 21.81 22.16 21.74 21.93 62,238 +0.43(+2.00%)
Jan 05, 2023 21.14 21.53 21.05 21.50 94,402 +0.30(+1.42%)
Jan 04, 2023 21.04 21.30 20.90 21.20 80,080 +0.04(+0.19%)
Jan 03, 2023 21.88 21.88 21.05 21.16 52,163 -0.64(-2.94%)
Dec 30, 2022 21.71 21.85 21.57 21.80 71,580 +0.14(+0.65%)
Dec 29, 2022 21.41 21.75 21.41 21.66 68,876 +0.26(+1.21%)
Dec 28, 2022 22.00 22.00 21.35 21.40 89,934 -0.57(-2.59%)
Dec 27, 2022 21.96 22.24 21.78 21.97 75,713 +0.14(+0.64%)
Dec 23, 2022 21.40 21.83 21.40 21.83 40,053 +0.60(+2.83%)
Dec 22, 2022 21.69 21.82 20.86 21.23 35,822 -0.40(-1.85%)
Dec 21, 2022 21.76 21.90 21.44 21.63 93,167 +0.23(+1.07%)
Dec 20, 2022 21.06 21.52 20.87 21.40 104,356 +0.44(+2.10%)
Dec 19, 2022 21.08 21.25 20.86 20.96 66,394 -0.07(-0.33%)
Dec 16, 2022 21.23 21.36 20.89 21.03 77,498 -0.38(-1.77%)
Dec 15, 2022 21.42 21.51 21.14 21.41 59,809 -0.17(-0.79%)
Dec 14, 2022 21.65 21.84 21.50 21.58 31,002 -0.06(-0.28%)
Dec 13, 2022 21.59 21.79 21.57 21.64 52,692 +0.44(+2.08%)
Dec 12, 2022 20.70 21.29 20.70 21.20 56,981 +0.48(+2.32%)
Dec 09, 2022 21.05 21.23 20.72 20.72 50,401 -0.41(-1.94%)
Dec 08, 2022 21.71 21.71 21.02 21.13 37,522 -0.18(-0.84%)
Dec 07, 2022 21.53 21.59 21.15 21.31 65,514 -0.23(-1.07%)
Dec 06, 2022 21.87 22.18 21.37 21.54 61,167 -0.40(-1.82%)
Dec 05, 2022 22.80 22.81 21.87 21.94 70,974 -0.61(-2.71%)
Dec 02, 2022 22.70 22.73 22.51 22.55 24,399 -0.19(-0.84%)
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.