Indicators

Adams Natural Resources Fund (NY: PEO )

23.56 -0.04 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.52	10.65	10.33	10.43	481,078	+0.06(+0.62%)
Dec 28, 2018	10.37	10.51	10.30	10.37	441,966	-0.05(-0.48%)
Dec 27, 2018	10.19	10.46	10.10	10.42	417,313	-0.01(-0.14%)
Dec 26, 2018	9.894	10.44	9.736	10.43	510,311	+0.63(+6.43%)
Dec 24, 2018	10.11	10.11	9.772	9.801	443,502	-0.31(-3.05%)
Dec 21, 2018	10.24	10.28	10.08	10.11	332,033	-0.05(-0.49%)
Dec 20, 2018	10.42	10.58	10.04	10.16	369,476	-0.41(-3.86%)
Dec 19, 2018	10.68	10.85	10.47	10.57	282,904	-0.08(-0.74%)
Dec 18, 2018	10.82	10.86	10.60	10.65	319,940	-0.21(-1.91%)
Dec 17, 2018	11.10	11.22	10.82	10.85	333,589	-0.28(-2.51%)
Dec 14, 2018	11.28	11.36	11.10	11.13	187,877	-0.26(-2.26%)
Dec 13, 2018	11.34	11.46	11.28	11.39	170,359	+0.00(+0.00%)
Dec 12, 2018	11.46	11.59	11.39	11.39	204,285	+0.00(+0.00%)
Dec 11, 2018	11.50	11.56	11.27	11.39	240,149	+0.04(+0.38%)
Dec 10, 2018	11.55	11.55	11.14	11.35	222,815	-0.24(-2.10%)
Dec 07, 2018	11.74	11.98	11.53	11.59	269,174	-0.03(-0.25%)
Dec 06, 2018	11.65	11.65	11.43	11.62	327,558	-0.21(-1.76%)
Dec 04, 2018	12.16	12.20	11.81	11.83	185,223	-0.33(-2.71%)

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.