Chronicle Journal: Finance

Adams Natural Resources Fund (NY: PEO )

16.94 USD +0.06 (+0.36%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 17.08 17.08 16.75 16.88 62,691 -0.22(-1.29%)
Oct 20, 2021 16.92 17.14 16.90 17.10 44,804 +0.14(+0.83%)
Oct 19, 2021 17.01 17.07 16.90 16.96 172,394 +0.05(+0.30%)
Oct 18, 2021 17.06 17.15 16.89 16.91 84,337 -0.05(-0.29%)
Oct 15, 2021 17.09 17.09 16.93 16.96 226,457 +0.03(+0.18%)
Oct 14, 2021 17.02 17.08 16.86 16.93 123,469 +0.08(+0.47%)
Oct 13, 2021 16.88 16.90 16.62 16.85 51,215 -0.04(-0.24%)
Oct 12, 2021 16.93 17.04 16.80 16.89 56,038 +0.07(+0.42%)
Oct 11, 2021 16.82 17.08 16.79 16.82 74,817 +0.12(+0.72%)
Oct 08, 2021 16.45 16.78 16.45 16.70 56,946 +0.33(+2.02%)
Oct 07, 2021 16.18 16.47 16.16 16.37 49,114 +0.16(+0.99%)
Oct 06, 2021 16.14 16.21 15.95 16.21 39,298 -0.11(-0.67%)
Oct 05, 2021 16.50 16.60 16.32 16.32 101,972 -0.01(-0.06%)
Oct 04, 2021 16.21 16.43 16.20 16.33 70,723 +0.21(+1.30%)
Oct 01, 2021 15.84 16.12 15.72 16.12 54,515 +0.43(+2.74%)
Sep 30, 2021 15.87 15.90 15.69 15.69 25,401 -0.19(-1.20%)
Sep 29, 2021 15.77 15.97 15.68 15.88 72,961 +0.15(+0.95%)
Sep 28, 2021 15.88 16.06 15.71 15.73 55,271 -0.06(-0.38%)
Sep 27, 2021 15.56 15.88 15.56 15.79 66,666 +0.39(+2.53%)
Sep 24, 2021 15.20 15.42 15.20 15.40 21,364 +0.16(+1.05%)
Sep 23, 2021 15.01 15.33 14.85 15.24 38,798 +0.35(+2.35%)
Sep 22, 2021 14.77 15.03 14.70 14.89 56,233 +0.34(+2.34%)
Sep 21, 2021 14.53 14.61 14.37 14.55 37,193 +0.15(+1.04%)
Sep 20, 2021 14.58 14.58 14.22 14.40 36,121 -0.47(-3.16%)
Sep 17, 2021 14.83 15.07 14.82 14.87 41,003 -0.09(-0.60%)
Sep 16, 2021 15.13 15.13 14.93 14.96 33,444 -0.19(-1.25%)
Sep 15, 2021 14.83 15.15 14.79 15.15 51,927 +0.47(+3.20%)
Sep 14, 2021 15.13 15.13 14.68 14.68 43,961 -0.31(-2.07%)
Sep 13, 2021 14.90 15.08 14.84 14.99 40,273 +0.25(+1.70%)
Sep 10, 2021 14.88 14.89 14.73 14.74 25,449 -0.03(-0.20%)
Sep 09, 2021 14.65 14.85 14.65 14.77 32,639 +0.05(+0.34%)
Sep 08, 2021 14.83 14.91 14.69 14.72 28,248 -0.06(-0.41%)
Sep 07, 2021 14.81 14.97 14.78 14.78 47,670 -0.20(-1.34%)
Sep 03, 2021 15.05 15.05 14.89 14.98 24,830 -0.06(-0.40%)
Sep 02, 2021 14.80 15.05 14.80 15.04 30,152 +0.31(+2.10%)
Sep 01, 2021 15.02 15.02 14.66 14.73 71,972 -0.13(-0.87%)
Aug 31, 2021 14.92 14.94 14.78 14.86 24,875 -0.03(-0.20%)
Aug 30, 2021 15.03 15.09 14.89 14.89 64,494 -0.07(-0.47%)
Aug 27, 2021 14.75 15.01 14.75 14.96 20,126 +0.34(+2.33%)
Aug 26, 2021 14.82 14.82 14.61 14.62 51,346 -0.26(-1.75%)
Aug 25, 2021 14.84 14.92 14.74 14.88 23,358 +0.11(+0.74%)
Aug 24, 2021 14.74 14.81 14.69 14.77 41,012 +0.16(+1.10%)
Aug 23, 2021 14.48 14.71 14.47 14.61 70,343 +0.36(+2.53%)
Aug 20, 2021 14.09 14.28 14.09 14.25 27,748 +0.06(+0.42%)
Aug 19, 2021 14.34 14.34 14.07 14.19 56,509 -0.36(-2.47%)
Aug 18, 2021 14.71 14.83 14.51 14.55 38,192 -0.20(-1.36%)
Aug 17, 2021 14.87 15.00 14.63 14.75 51,284 -0.32(-2.12%)
Aug 16, 2021 15.12 15.15 14.94 15.07 34,739 -0.17(-1.12%)
Aug 13, 2021 15.32 15.32 15.20 15.24 34,020 -0.04(-0.26%)
Aug 12, 2021 15.32 15.32 15.10 15.28 26,359 -0.01(-0.07%)
Aug 11, 2021 15.20 15.31 15.02 15.29 30,480 +0.12(+0.79%)
Aug 10, 2021 15.05 15.25 15.05 15.17 80,436 +0.18(+1.20%)
Aug 09, 2021 15.11 15.18 14.97 14.99 54,240 -0.23(-1.51%)
Aug 06, 2021 15.24 15.34 15.15 15.22 10,388 +0.13(+0.86%)
Aug 05, 2021 15.00 15.25 15.00 15.09 24,350 +0.12(+0.80%)
Aug 04, 2021 15.18 15.18 14.96 14.97 33,084 -0.35(-2.28%)
Aug 03, 2021 15.08 15.39 15.01 15.32 40,240 +0.17(+1.12%)
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.