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 (%)
Mar 28, 2024	22.81	23.05	22.77	22.96	46,882	+0.24(+1.05%)
Mar 27, 2024	22.55	22.75	22.55	22.72	21,579	+0.14(+0.62%)
Mar 26, 2024	22.77	22.77	22.55	22.58	42,440	-0.08(-0.35%)
Mar 25, 2024	22.60	22.87	22.60	22.66	57,118	+0.06(+0.26%)
Mar 22, 2024	22.61	22.73	22.52	22.60	27,599	-0.06(-0.26%)
Mar 21, 2024	22.61	22.70	22.60	22.66	32,524	+0.11(+0.49%)
Mar 20, 2024	22.47	22.63	22.45	22.55	31,178	-0.09(-0.40%)
Mar 19, 2024	22.51	22.65	22.51	22.64	24,090	+0.16(+0.71%)
Mar 18, 2024	22.45	22.60	22.29	22.48	25,133	+0.07(+0.31%)
Mar 15, 2024	22.42	22.62	22.41	22.41	18,976	+0.00(+0.00%)
Mar 14, 2024	22.43	22.53	22.35	22.41	25,882	+0.07(+0.31%)
Mar 13, 2024	22.07	22.44	22.07	22.34	29,064	+0.37(+1.68%)
Mar 12, 2024	21.95	21.99	21.90	21.98	20,446	+0.03(+0.14%)
Mar 11, 2024	21.66	21.97	21.66	21.95	23,722	+0.24(+1.10%)
Mar 08, 2024	21.71	21.77	21.68	21.71	22,789	+0.00(+0.00%)
Mar 07, 2024	21.41	21.78	21.41	21.71	22,323	+0.20(+0.93%)
Mar 06, 2024	21.53	21.73	21.49	21.51	32,072	+0.12(+0.56%)
Mar 05, 2024	21.11	21.51	21.11	21.39	30,742	+0.13(+0.61%)
Mar 04, 2024	21.47	21.47	21.24	21.26	44,458	-0.17(-0.79%)

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.