Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 -0.03 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.91	21.39	20.91	21.29	95,930	+0.38(+1.84%)
Jul 28, 2023	20.90	20.91	20.64	20.91	52,679	+0.11(+0.54%)
Jul 27, 2023	20.94	21.05	20.77	20.79	43,742	-0.07(-0.31%)
Jul 26, 2023	20.77	20.97	20.74	20.86	49,984	-0.02(-0.09%)
Jul 25, 2023	20.69	20.91	20.62	20.88	62,050	+0.20(+0.95%)
Jul 24, 2023	20.45	20.78	20.45	20.68	77,178	+0.36(+1.75%)
Jul 21, 2023	20.27	20.33	20.17	20.32	40,241	+0.14(+0.70%)
Jul 20, 2023	20.08	20.21	20.07	20.18	55,380	+0.23(+1.13%)
Jul 19, 2023	19.95	20.08	19.88	19.96	50,024	+0.09(+0.47%)
Jul 18, 2023	19.59	19.99	19.58	19.86	50,527	+0.24(+1.24%)
Jul 17, 2023	19.57	19.79	19.57	19.62	53,806	+0.00(+0.00%)
Jul 14, 2023	19.98	19.98	19.60	19.62	102,986	-0.41(-2.06%)
Jul 13, 2023	20.13	20.19	19.99	20.03	53,866	-0.05(-0.23%)
Jul 12, 2023	20.10	20.20	20.04	20.08	43,842	+0.12(+0.61%)
Jul 11, 2023	19.70	19.97	19.68	19.96	51,010	+0.37(+1.87%)
Jul 10, 2023	19.57	19.62	19.52	19.59	57,092	+0.07(+0.34%)
Jul 07, 2023	19.01	19.63	19.01	19.53	35,132	+0.45(+2.36%)
Jul 06, 2023	19.32	19.48	19.06	19.08	60,881	-0.43(-2.21%)
Jul 05, 2023	19.64	19.64	19.48	19.51	61,868	-0.15(-0.76%)

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.