Chronicle Journal: Finance

Adams Natural Resources Fund (NY: PEO )

16.27 USD -0.19 (-1.15%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.22 16.31 15.93 16.05 62,039 -0.41(-2.49%)
Nov 29, 2021 16.58 16.71 16.38 16.46 49,250 +0.19(+1.17%)
Nov 26, 2021 16.19 16.34 15.89 16.27 89,883 -0.58(-3.44%)
Nov 24, 2021 16.63 16.94 16.63 16.85 38,141 +0.17(+1.02%)
Nov 23, 2021 16.54 16.78 16.54 16.68 37,321 +0.32(+1.96%)
Nov 22, 2021 16.08 16.52 16.08 16.36 37,040 +0.22(+1.36%)
Nov 19, 2021 16.39 16.50 16.10 16.14 128,219 -1.12(-6.49%)
Nov 18, 2021 17.35 17.33 17.26 17.26 68,862 -0.09(-0.52%)
Nov 17, 2021 17.53 17.60 17.29 17.35 80,502 -0.21(-1.20%)
Nov 16, 2021 17.55 17.67 17.47 17.56 61,795 -0.01(-0.06%)
Nov 15, 2021 17.46 17.59 17.33 17.57 74,567 +0.12(+0.69%)
Nov 12, 2021 17.61 17.61 17.32 17.45 63,633 +0.05(+0.29%)
Nov 11, 2021 17.28 17.49 17.28 17.40 33,836 +0.13(+0.75%)
Nov 10, 2021 17.59 17.27 82,825 -0.37(-2.10%)
Nov 09, 2021 17.61 17.67 17.41 17.64 47,964 +0.06(+0.34%)
Nov 08, 2021 17.52 17.69 17.42 17.58 62,151 +0.20(+1.15%)
Nov 05, 2021 17.26 17.42 17.21 17.38 43,724 +0.30(+1.76%)
Nov 04, 2021 17.24 17.31 17.05 17.08 44,630 -0.03(-0.18%)
Nov 03, 2021 17.10 17.25 17.03 17.11 59,938 -0.04(-0.23%)
Nov 02, 2021 17.20 17.25 17.11 17.15 30,325 -0.05(-0.29%)
Nov 01, 2021 17.11 17.25 17.01 17.20 35,228 +0.19(+1.12%)
Oct 29, 2021 17.21 17.21 16.98 17.01 71,396 -0.09(-0.53%)
Oct 28, 2021 17.04 17.11 17.00 17.10 37,055 +0.10(+0.59%)
Oct 27, 2021 17.25 17.30 16.98 17.00 53,626 -0.34(-1.96%)
Oct 26, 2021 17.38 17.34 30,247 +0.04(+0.23%)
Oct 25, 2021 17.14 17.34 17.14 17.30 51,392 +0.26(+1.53%)
Oct 22, 2021 16.89 17.07 16.88 17.04 33,053 +0.16(+0.95%)
Oct 21, 2021 17.08 17.08 16.75 16.88 62,691 -0.22(-1.29%)
Oct 20, 2021 16.92 17.14 16.90 17.10 44,804 +0.14(+0.83%)
Oct 19, 2021 17.01 17.07 16.90 16.96 172,394 +0.05(+0.30%)
Oct 18, 2021 17.06 17.15 16.89 16.91 84,337 -0.05(-0.29%)
Oct 15, 2021 17.09 17.09 16.93 16.96 226,457 +0.03(+0.18%)
Oct 14, 2021 17.02 17.08 16.86 16.93 123,469 +0.08(+0.47%)
Oct 13, 2021 16.88 16.90 16.62 16.85 51,215 -0.04(-0.24%)
Oct 12, 2021 16.93 17.04 16.80 16.89 56,038 +0.07(+0.42%)
Oct 11, 2021 16.82 17.08 16.79 16.82 74,817 +0.12(+0.72%)
Oct 08, 2021 16.45 16.78 16.45 16.70 56,946 +0.33(+2.02%)
Oct 07, 2021 16.18 16.47 16.16 16.37 49,114 +0.16(+0.99%)
Oct 06, 2021 16.14 16.21 15.95 16.21 39,298 -0.11(-0.67%)
Oct 05, 2021 16.50 16.60 16.32 16.32 101,972 -0.01(-0.06%)
Oct 04, 2021 16.21 16.43 16.20 16.33 70,723 +0.21(+1.30%)
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.