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

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 9.091 9.139 8.951 9.029 219,823 -0.13(-1.45%)
Jul 30, 2020 9.341 9.341 9.099 9.162 56,153 -0.30(-3.13%)
Jul 29, 2020 9.107 9.458 9.107 9.458 153,667 +0.39(+4.30%)
Jul 28, 2020 9.099 9.162 9.068 9.068 49,625 -0.13(-1.44%)
Jul 27, 2020 9.154 9.262 9.123 9.201 60,407 +0.07(+0.77%)
Jul 24, 2020 9.162 9.349 9.107 9.130 48,607 -0.07(-0.76%)
Jul 23, 2020 9.224 9.247 9.111 9.201 85,364 +0.00(+0.00%)
Jul 22, 2020 9.232 9.263 9.099 9.201 91,393 -0.10(-1.09%)
Jul 21, 2020 8.943 9.396 8.943 9.302 167,890 +0.44(+4.93%)
Jul 20, 2020 8.951 9.037 8.842 8.865 67,918 -0.12(-1.30%)
Jul 17, 2020 9.099 9.146 8.951 8.982 30,395 -0.06(-0.69%)
Jul 16, 2020 9.045 9.123 8.990 9.045 45,551 -0.07(-0.77%)
Jul 15, 2020 8.967 9.185 8.967 9.115 128,940 +0.19(+2.19%)
Jul 14, 2020 8.577 8.943 8.577 8.920 78,120 +0.28(+3.25%)
Jul 13, 2020 8.577 8.794 8.577 8.639 175,815 +0.14(+1.65%)
Jul 10, 2020 8.242 8.499 8.242 8.499 49,376 +0.16(+1.87%)
Jul 09, 2020 8.647 8.647 8.343 8.343 68,834 -0.30(-3.52%)
Jul 08, 2020 8.717 8.740 8.585 8.647 64,506 +0.06(+0.73%)
Jul 07, 2020 8.733 8.850 8.577 8.585 66,744 -0.21(-2.39%)
Jul 06, 2020 8.959 8.959 8.733 8.795 39,800 +0.02(+0.18%)
Jul 02, 2020 8.858 8.928 8.780 8.780 74,001 +0.03(+0.36%)
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.