Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.06 +0.24 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.28 12.32 12.22 12.28 155,900 +0.02(+0.18%)
Apr 29, 2019 12.27 12.27 12.19 12.25 86,871 +0.06(+0.47%)
Apr 26, 2019 12.30 12.30 12.15 12.20 121,244 -0.16(-1.29%)
Apr 25, 2019 12.40 12.45 12.33 12.35 42,891 -0.07(-0.58%)
Apr 24, 2019 12.54 12.54 12.43 12.43 152,287 -0.12(-0.98%)
Apr 23, 2019 12.55 12.60 12.48 12.55 104,605 +0.02(+0.17%)
Apr 22, 2019 12.41 12.61 12.41 12.53 94,086 +0.16(+1.29%)
Apr 18, 2019 12.40 12.43 12.31 12.37 103,963 -0.02(-0.18%)
Apr 17, 2019 12.46 12.51 12.38 12.39 112,682 +0.01(+0.12%)
Apr 16, 2019 12.38 12.44 12.37 12.38 85,284 +0.01(+0.06%)
Apr 15, 2019 12.44 12.45 12.34 12.37 114,508 -0.07(-0.52%)
Apr 12, 2019 12.51 12.56 12.43 12.43 141,152 +0.05(+0.41%)
Apr 11, 2019 12.34 12.43 12.30 12.38 108,286 +0.03(+0.23%)
Apr 10, 2019 12.36 12.44 12.33 12.35 199,522 +0.02(+0.18%)
Apr 09, 2019 12.46 12.48 12.31 12.33 133,223 -0.12(-0.93%)
Apr 08, 2019 12.42 12.54 12.42 12.45 123,127 +0.04(+0.35%)
Apr 05, 2019 12.25 12.41 12.25 12.41 162,718 +0.19(+1.54%)
Apr 04, 2019 12.12 12.23 12.09 12.22 175,513 +0.09(+0.72%)
Apr 03, 2019 12.21 12.25 12.08 12.13 179,875 -0.05(-0.42%)
Apr 02, 2019 12.28 12.30 12.15 12.18 149,365 -0.06(-0.47%)
Apr 01, 2019 12.18 12.30 12.18 12.24 112,191 +0.11(+0.89%)
Mar 29, 2019 12.27 12.27 12.07 12.13 83,502 +0.04(+0.30%)
Mar 28, 2019 12.00 12.12 11.99 12.09 107,900 +0.04(+0.30%)
Mar 27, 2019 12.10 12.15 11.96 12.06 207,215 -0.07(-0.60%)
Mar 26, 2019 12.09 12.20 12.09 12.13 78,746 +0.14(+1.15%)
Mar 25, 2019 11.99 12.04 11.94 11.99 111,836 -0.04(-0.30%)
Mar 22, 2019 12.27 12.29 11.95 12.03 181,382 -0.34(-2.75%)
Mar 21, 2019 12.17 12.38 12.17 12.37 117,073 +0.08(+0.65%)
Mar 20, 2019 12.15 12.32 12.11 12.29 191,603 +0.12(+1.01%)
Mar 19, 2019 12.27 12.30 12.15 12.17 45,302 -0.06(-0.47%)
Mar 18, 2019 12.12 12.23 12.08 12.22 102,440 +0.14(+1.20%)
Mar 15, 2019 12.08 12.12 12.05 12.08 98,018 +0.01(+0.06%)
Mar 14, 2019 12.07 12.09 12.02 12.07 100,870 +0.04(+0.36%)
Mar 13, 2019 11.99 12.04 11.93 12.03 55,758 +0.12(+0.97%)
Mar 12, 2019 11.87 11.98 11.87 11.91 104,658 +0.09(+0.73%)
Mar 11, 2019 11.68 11.87 11.68 11.83 149,115 +0.17(+1.49%)
Mar 08, 2019 11.75 11.75 11.44 11.65 131,751 -0.22(-1.83%)
Mar 07, 2019 11.90 11.93 11.82 11.87 108,066 -0.04(-0.30%)
Mar 06, 2019 12.00 12.00 11.83 11.91 172,470 -0.16(-1.32%)
Mar 05, 2019 12.06 12.09 11.99 12.07 63,008 +0.01(+0.12%)
Mar 04, 2019 12.14 12.17 11.96 12.05 66,584 -0.04(-0.30%)
Mar 01, 2019 11.96 12.09 11.96 12.09 123,594 +0.18(+1.52%)
Feb 28, 2019 12.04 12.04 11.85 11.91 107,892 -0.13(-1.08%)
Feb 27, 2019 12.05 12.12 12.01 12.04 134,724 +0.05(+0.42%)
Feb 26, 2019 11.99 12.08 11.99 11.99 57,899 -0.04(-0.36%)
Feb 25, 2019 11.98 12.08 11.98 12.03 94,346 +0.05(+0.42%)
Feb 22, 2019 12.03 12.08 11.96 11.98 65,115 +0.03(+0.24%)
Feb 21, 2019 12.13 12.13 11.92 11.95 74,368 -0.20(-1.61%)
Feb 20, 2019 12.08 12.22 12.07 12.14 87,851 +0.08(+0.66%)
Feb 19, 2019 11.99 12.10 11.96 12.07 97,623 +0.04(+0.36%)
Feb 15, 2019 11.94 12.04 11.91 12.02 93,732 +0.14(+1.16%)
Feb 14, 2019 11.81 11.93 11.78 11.88 84,734 +0.04(+0.31%)
Feb 13, 2019 11.78 11.93 11.76 11.85 95,042 +0.14(+1.17%)
Feb 12, 2019 11.68 11.77 11.63 11.71 144,752 +0.18(+1.56%)
Feb 11, 2019 11.42 11.53 11.42 11.53 127,897 +0.08(+0.69%)
Feb 08, 2019 11.56 11.56 11.36 11.45 73,997 -0.11(-0.93%)
Feb 07, 2019 11.68 11.69 11.45 11.56 147,526 -0.19(-1.65%)
Feb 06, 2019 11.82 11.83 11.72 11.75 112,335 -0.06(-0.49%)
Feb 05, 2019 11.82 11.87 11.77 11.81 210,507 -0.01(-0.06%)
Feb 04, 2019 11.78 11.82 11.63 11.82 94,693 +0.01(+0.06%)
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.