Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 -0.03 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.87	12.05	11.86	12.03	100,659	+0.07(+0.62%)
Jul 28, 2016	12.01	12.06	11.92	11.95	138,694	-0.06(-0.46%)
Jul 27, 2016	12.09	12.21	11.97	12.01	77,590	-0.10(-0.86%)
Jul 26, 2016	12.05	12.14	12.02	12.11	97,739	+0.04(+0.30%)
Jul 25, 2016	12.21	12.21	12.05	12.08	206,864	-0.13(-1.10%)
Jul 22, 2016	12.19	12.25	12.16	12.21	119,647	+0.00(+0.00%)
Jul 21, 2016	12.27	12.35	12.19	12.21	139,518	-0.04(-0.30%)
Jul 20, 2016	12.23	12.30	12.14	12.25	69,091	+0.02(+0.15%)
Jul 19, 2016	12.24	12.28	12.22	12.23	50,554	-0.02(-0.15%)
Jul 18, 2016	12.23	12.31	12.20	12.25	137,931	+0.02(+0.15%)
Jul 15, 2016	12.27	12.35	12.21	12.23	95,242	+0.01(+0.05%)
Jul 14, 2016	12.28	12.36	12.20	12.22	182,745	+0.01(+0.10%)
Jul 13, 2016	12.32	12.34	12.17	12.21	99,147	-0.07(-0.60%)
Jul 12, 2016	12.29	12.39	12.27	12.28	161,591	+0.18(+1.52%)
Jul 11, 2016	12.14	12.24	12.07	12.10	173,271	+0.04(+0.30%)
Jul 08, 2016	12.03	12.11	11.99	12.06	121,233	+0.17(+1.39%)
Jul 07, 2016	12.02	12.21	11.89	11.90	147,310	-0.05(-0.41%)
Jul 06, 2016	12.00	12.06	11.92	11.95	153,681	-0.09(-0.71%)
Jul 05, 2016	12.26	12.29	11.97	12.03	264,529	-0.28(-2.29%)

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.