Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Natural Resources Fund (NY: PEO )

23.34 +0.04 (+0.19%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.228 9.228 9.070 9.070 78,317 -0.19(-2.05%)
Aug 28, 2020 9.157 9.268 9.110 9.260 235,493 +0.13(+1.47%)
Aug 27, 2020 9.094 9.141 9.023 9.126 182,642 +0.02(+0.26%)
Aug 26, 2020 9.189 9.189 9.070 9.102 58,346 -0.09(-0.95%)
Aug 25, 2020 9.362 9.362 9.165 9.189 254,520 -0.11(-1.19%)
Aug 24, 2020 9.133 9.331 9.133 9.299 105,646 +0.21(+2.26%)
Aug 21, 2020 9.070 9.173 9.031 9.094 34,202 -0.03(-0.35%)
Aug 20, 2020 9.244 9.252 9.094 9.126 62,258 -0.19(-2.03%)
Aug 19, 2020 9.354 9.378 9.276 9.315 94,797 -0.03(-0.34%)
Aug 18, 2020 9.378 9.473 9.339 9.347 107,831 -0.12(-1.25%)
Aug 17, 2020 9.568 9.607 9.465 9.465 67,657 -0.07(-0.75%)
Aug 14, 2020 9.372 9.536 9.372 9.536 56,710 +0.13(+1.42%)
Aug 13, 2020 9.497 9.583 9.395 9.403 68,792 -0.17(-1.80%)
Aug 12, 2020 9.646 9.661 9.458 9.575 110,354 +0.05(+0.58%)
Aug 11, 2020 9.653 9.763 9.513 9.520 72,715 -0.02(-0.16%)
Aug 10, 2020 9.317 9.546 9.317 9.536 134,751 +0.26(+2.78%)
Aug 07, 2020 9.285 9.317 9.223 9.278 36,401 -0.03(-0.34%)
Aug 06, 2020 9.325 9.356 9.285 9.309 55,732 +0.00(+0.00%)
Aug 05, 2020 9.317 9.481 9.278 9.309 162,817 +0.01(+0.08%)
Aug 04, 2020 9.231 9.330 9.207 9.301 87,169 +0.07(+0.76%)
Aug 03, 2020 9.098 9.239 9.027 9.231 125,811 +0.16(+1.81%)
Jul 31, 2020 9.129 9.176 8.988 9.066 218,922 -0.13(-1.45%)
Jul 30, 2020 9.379 9.379 9.137 9.199 55,923 -0.30(-3.13%)
Jul 29, 2020 9.145 9.497 9.145 9.497 153,037 +0.39(+4.30%)
Jul 28, 2020 9.137 9.199 9.105 9.105 49,422 -0.13(-1.44%)
Jul 27, 2020 9.192 9.300 9.160 9.239 60,160 +0.07(+0.77%)
Jul 24, 2020 9.199 9.387 9.145 9.168 48,408 -0.07(-0.76%)
Jul 23, 2020 9.262 9.285 9.148 9.239 85,014 +0.00(+0.00%)
Jul 22, 2020 9.270 9.301 9.137 9.239 91,018 -0.10(-1.09%)
Jul 21, 2020 8.980 9.434 8.980 9.340 167,202 +0.44(+4.93%)
Jul 20, 2020 8.988 9.074 8.878 8.902 67,639 -0.12(-1.30%)
Jul 17, 2020 9.137 9.184 8.988 9.019 30,271 -0.06(-0.69%)
Jul 16, 2020 9.082 9.160 9.027 9.082 45,364 -0.07(-0.77%)
Jul 15, 2020 9.004 9.223 9.004 9.152 128,412 +0.20(+2.19%)
Jul 14, 2020 8.612 8.980 8.612 8.957 77,800 +0.28(+3.25%)
Jul 13, 2020 8.612 8.831 8.612 8.675 175,094 +0.14(+1.65%)
Jul 10, 2020 8.276 8.534 8.276 8.534 49,174 +0.16(+1.87%)
Jul 09, 2020 8.683 8.683 8.377 8.377 68,551 -0.31(-3.52%)
Jul 08, 2020 8.753 8.776 8.620 8.683 64,242 +0.06(+0.73%)
Jul 07, 2020 8.769 8.886 8.612 8.620 66,471 -0.21(-2.39%)
Jul 06, 2020 8.996 8.996 8.769 8.831 39,637 +0.02(+0.18%)
Jul 02, 2020 8.894 8.964 8.816 8.816 73,697 +0.03(+0.36%)
Jul 01, 2020 8.957 8.964 8.737 8.784 62,094 -0.11(-1.23%)
Jun 30, 2020 8.620 8.918 8.620 8.894 60,159 +0.23(+2.71%)
Jun 29, 2020 8.612 8.730 8.612 8.659 51,119 +0.09(+1.00%)
Jun 26, 2020 8.698 8.698 8.573 8.573 53,517 -0.16(-1.79%)
Jun 25, 2020 8.581 8.808 8.557 8.730 44,655 +0.04(+0.45%)
Jun 24, 2020 8.980 8.980 8.643 8.690 160,706 -0.44(-4.80%)
Jun 23, 2020 9.254 9.278 9.125 9.129 49,063 +0.03(+0.34%)
Jun 22, 2020 8.980 9.129 8.949 9.098 77,073 +0.06(+0.69%)
Jun 19, 2020 9.356 9.356 9.035 9.035 127,598 -0.12(-1.28%)
Jun 18, 2020 8.957 9.239 8.957 9.152 78,256 +0.13(+1.39%)
Jun 17, 2020 9.270 9.309 9.027 9.027 94,966 -0.19(-2.04%)
Jun 16, 2020 9.246 9.356 9.051 9.215 105,597 +0.27(+3.06%)
Jun 15, 2020 8.620 9.035 8.542 8.941 95,124 +0.00(+0.00%)
Jun 12, 2020 9.168 9.262 8.730 8.941 119,296 +0.14(+1.60%)
Jun 11, 2020 9.051 9.332 8.781 8.800 131,566 -0.83(-8.62%)
Jun 10, 2020 9.904 9.904 9.513 9.630 88,329 -0.32(-3.23%)
Jun 09, 2020 10.08 10.08 9.873 9.951 66,251 -0.33(-3.20%)
Jun 08, 2020 10.15 10.28 9.990 10.28 160,980 +0.43(+4.37%)
Jun 05, 2020 9.419 9.912 9.419 9.849 188,268 +0.60(+6.43%)
Jun 04, 2020 9.215 9.293 9.098 9.254 71,683 +0.02(+0.25%)
Jun 03, 2020 9.113 9.285 9.113 9.231 100,648 +0.21(+2.34%)
Jun 02, 2020 8.941 9.023 8.905 9.019 77,944 +0.16(+1.86%)
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.