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

Adams Natural Resources Fund (NY: PEO )

23.11 +0.24 (+1.06%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 2, 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 9.294 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%)
Oct 01, 2020 7.643 7.666 7.548 7.595 320,294 -0.13(-1.64%)
Sep 30, 2020 7.690 7.777 7.666 7.722 85,363 +0.05(+0.62%)
Sep 29, 2020 7.879 7.879 7.627 7.674 78,313 -0.18(-2.31%)
Sep 28, 2020 7.887 7.935 7.840 7.856 70,283 +0.16(+2.05%)
Sep 25, 2020 7.635 7.729 7.603 7.698 62,949 +0.00(+0.00%)
Sep 24, 2020 7.714 7.793 7.564 7.698 71,804 -0.06(-0.71%)
Sep 23, 2020 8.053 8.093 7.737 7.753 117,273 -0.29(-3.63%)
Sep 22, 2020 8.053 8.203 8.037 8.045 39,876 -0.01(-0.10%)
Sep 21, 2020 8.195 8.195 7.990 8.053 92,853 -0.31(-3.68%)
Sep 18, 2020 8.440 8.472 8.290 8.361 69,915 -0.08(-0.94%)
Sep 17, 2020 8.290 8.440 8.284 8.440 120,570 +0.05(+0.56%)
Sep 16, 2020 8.353 8.527 8.353 8.393 312,728 +0.12(+1.43%)
Sep 15, 2020 8.464 8.531 8.258 8.274 276,370 -0.21(-2.42%)
Sep 14, 2020 8.606 8.705 8.479 8.479 534,776 -0.15(-1.74%)
Sep 11, 2020 8.890 8.953 8.606 8.629 101,073 -0.24(-2.67%)
Sep 10, 2020 9.111 9.135 8.866 8.866 115,305 -0.21(-2.35%)
Sep 09, 2020 8.795 9.237 8.778 9.080 110,406 +0.35(+3.98%)
Sep 08, 2020 8.866 8.922 8.527 8.732 321,989 -0.25(-2.81%)
Sep 04, 2020 9.111 9.138 8.764 8.985 451,158 -0.10(-1.13%)
Sep 03, 2020 9.048 9.230 9.001 9.087 351,891 +0.00(+0.00%)
Sep 02, 2020 9.064 9.135 9.020 9.087 176,842 +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.