Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.30 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

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%)
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.