Indicators

Adams Natural Resources Fund (NY: PEO )

23.64 +0.46 (+1.98%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	11.57	11.59	11.53	11.55	61,178	-0.07(-0.63%)
Sep 27, 2019	11.55	11.63	11.54	11.62	117,758	+0.00(+0.00%)
Sep 26, 2019	11.64	11.64	11.55	11.62	144,018	-0.08(-0.69%)
Sep 25, 2019	11.61	11.70	11.60	11.70	68,350	+0.04(+0.38%)
Sep 24, 2019	11.78	11.80	11.61	11.66	174,136	-0.15(-1.24%)
Sep 23, 2019	11.74	11.81	11.74	11.80	323,992	+0.01(+0.06%)
Sep 20, 2019	11.79	11.85	11.74	11.80	187,124	+0.02(+0.19%)
Sep 19, 2019	11.84	11.85	11.76	11.77	244,983	+0.01(+0.06%)
Sep 18, 2019	11.78	11.82	11.69	11.77	151,572	-0.08(-0.68%)
Sep 17, 2019	11.94	11.94	11.75	11.85	256,818	-0.10(-0.85%)
Sep 16, 2019	11.98	12.04	11.82	11.95	430,779	+0.34(+2.89%)
Sep 13, 2019	11.59	11.65	11.56	11.61	63,882	+0.05(+0.44%)
Sep 12, 2019	11.42	11.56	11.42	11.56	138,754	+0.02(+0.19%)
Sep 11, 2019	11.56	11.66	11.50	11.54	112,610	+0.03(+0.25%)
Sep 10, 2019	11.42	11.63	11.42	11.51	94,874	+0.10(+0.89%)
Sep 09, 2019	11.31	11.45	11.31	11.41	142,644	+0.16(+1.43%)
Sep 06, 2019	11.12	11.28	11.12	11.25	79,099	+0.04(+0.39%)
Sep 05, 2019	11.18	11.29	11.17	11.20	179,332	+0.13(+1.19%)
Sep 04, 2019	11.06	11.12	11.06	11.07	76,973	+0.10(+0.93%)

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.