Indicators

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.60	16.94	16.52	16.89	83,891	+0.28(+1.68%)
Feb 25, 2022	16.25	16.68	16.43	16.61	89,646	+0.36(+2.19%)
Feb 24, 2022	16.65	16.65	15.90	16.25	116,605	-0.22(-1.32%)
Feb 23, 2022	16.28	16.49	16.27	16.47	52,749	+0.27(+1.66%)
Feb 22, 2022	16.71	16.71	16.06	16.20	101,981	-0.18(-1.11%)
Feb 18, 2022				16.38	0	-0.21(-1.26%)
Feb 17, 2022	16.69	16.69	16.42	16.59	87,890	+0.04(+0.26%)
Feb 16, 2022	16.51	16.90	16.51	16.55	100,008	+0.09(+0.53%)
Feb 15, 2022	16.43	16.54	16.30	16.46	72,785	-0.22(-1.30%)
Feb 14, 2022	17.00	17.00	16.58	16.68	80,715	-0.44(-2.59%)
Feb 11, 2022	16.76	17.12	16.76	17.12	45,936	+0.43(+2.55%)
Feb 10, 2022	16.89	17.10	16.66	16.70	52,379	-0.27(-1.59%)
Feb 09, 2022	16.56	16.99	16.52	16.96	159,801	+0.50(+3.05%)
Feb 08, 2022	16.83	16.83	16.37	16.46	114,027	-0.37(-2.21%)
Feb 07, 2022	16.74	17.06	16.68	16.83	104,200	+0.08(+0.46%)
Feb 04, 2022	16.60	16.96	16.60	16.76	83,877	+0.21(+1.25%)
Feb 03, 2022	16.80		16.48	16.55	91,469	-0.23(-1.39%)
Feb 02, 2022	16.83	16.86	16.46	16.78	65,241	+0.03(+0.21%)

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.