Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.893	10.11	9.833	10.09	211,615	+0.16(+1.59%)
Jan 28, 2016	9.906	10.06	9.754	9.936	142,229	+0.35(+3.67%)
Jan 27, 2016	9.609	9.807	9.506	9.584	86,890	-0.04(-0.44%)
Jan 26, 2016	9.312	9.633	9.312	9.627	213,877	+0.38(+4.06%)
Jan 25, 2016	9.542	9.669	9.251	9.251	175,137	-0.41(-4.26%)
Jan 22, 2016	9.784	9.790	9.571	9.663	194,555	+0.30(+3.17%)
Jan 21, 2016	9.136	9.463	8.973	9.366	315,130	+0.28(+3.14%)
Jan 20, 2016	9.100	9.239	8.658	9.082	517,790	-0.21(-2.28%)
Jan 19, 2016	9.530	9.560	9.182	9.294	186,028	-0.21(-2.17%)
Jan 15, 2016	9.439	9.500	9.500	9.500	348,274	-0.23(-2.37%)
Jan 14, 2016	9.488	9.827	9.348	9.730	249,871	+0.38(+4.08%)
Jan 13, 2016	9.700	9.803	9.300	9.348	300,168	-0.22(-2.34%)
Jan 12, 2016	9.730	9.778	9.415	9.572	291,113	+0.00(+0.00%)
Jan 11, 2016	9.954	9.954	9.548	9.572	195,273	-0.30(-3.07%)
Jan 08, 2016	10.06	10.15	9.875	9.875	195,751	-0.12(-1.21%)
Jan 07, 2016	10.18	10.27	9.996	9.996	210,795	-0.25(-2.48%)
Jan 06, 2016	10.51	10.51	10.21	10.25	226,797	-0.35(-3.31%)
Jan 05, 2016	10.66	10.72	10.57	10.60	103,178	-0.02(-0.23%)

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.