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

Adams Natural Resources Fund (NY: PEO )

23.42 -0.03 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 29, 2016 10.16 10.27 10.06 10.07 145,797 -0.05(-0.54%)
Feb 26, 2016 10.20 10.27 10.11 10.13 98,107 +0.07(+0.67%)
Feb 25, 2016 10.03 10.15 9.864 10.06 152,289 +0.02(+0.24%)
Feb 24, 2016 9.821 10.05 9.773 10.03 82,025 +0.04(+0.37%)
Feb 23, 2016 10.20 10.20 9.931 9.998 106,820 -0.27(-2.67%)
Feb 22, 2016 10.22 10.33 10.21 10.27 132,210 +0.18(+1.81%)
Feb 19, 2016 10.04 10.09 9.901 10.09 109,490 -0.05(-0.48%)
Feb 18, 2016 10.33 10.33 10.09 10.14 116,713 -0.06(-0.60%)
Feb 17, 2016 9.937 10.28 9.937 10.20 171,178 +0.37(+3.78%)
Feb 16, 2016 9.864 9.907 9.724 9.827 80,639 +0.10(+1.00%)
Feb 12, 2016 9.699 9.730 9.730 9.730 97,434 +0.18(+1.92%)
Feb 11, 2016 9.395 9.564 9.293 9.547 174,970 +0.02(+0.26%)
Feb 10, 2016 9.596 9.704 9.474 9.523 152,096 +0.02(+0.19%)
Feb 09, 2016 9.662 9.747 9.401 9.504 148,431 -0.24(-2.49%)
Feb 08, 2016 9.680 9.801 9.535 9.747 243,719 -0.06(-0.62%)
Feb 05, 2016 10.04 10.06 9.807 9.807 190,872 -0.27(-2.70%)
Feb 04, 2016 10.05 10.29 10.04 10.08 249,170 +0.04(+0.36%)
Feb 03, 2016 9.783 10.07 9.553 10.04 193,121 +0.33(+3.37%)
Feb 02, 2016 9.801 9.801 9.601 9.716 195,729 -0.28(-2.79%)
Feb 01, 2016 9.977 9.995 9.783 9.995 252,244 -0.10(-0.96%)
Jan 29, 2016 9.892 10.11 9.831 10.09 211,646 +0.16(+1.59%)
Jan 28, 2016 9.904 10.06 9.753 9.934 142,250 +0.35(+3.67%)
Jan 27, 2016 9.607 9.806 9.504 9.583 86,903 -0.04(-0.44%)
Jan 26, 2016 9.310 9.631 9.310 9.625 213,908 +0.38(+4.06%)
Jan 25, 2016 9.541 9.668 9.250 9.250 175,163 -0.41(-4.26%)
Jan 22, 2016 9.783 9.789 9.570 9.662 194,583 +0.30(+3.17%)
Jan 21, 2016 9.135 9.462 8.971 9.365 315,177 +0.28(+3.14%)
Jan 20, 2016 9.098 9.238 8.656 9.080 517,866 -0.21(-2.28%)
Jan 19, 2016 9.529 9.559 9.180 9.292 186,055 -0.21(-2.17%)
Jan 15, 2016 9.438 9.498 9.498 9.498 348,326 -0.23(-2.37%)
Jan 14, 2016 9.486 9.825 9.347 9.728 249,908 +0.38(+4.08%)
Jan 13, 2016 9.698 9.801 9.298 9.347 300,212 -0.22(-2.34%)
Jan 12, 2016 9.728 9.777 9.413 9.571 291,156 +0.00(+0.00%)
Jan 11, 2016 9.953 9.953 9.547 9.571 195,301 -0.30(-3.07%)
Jan 08, 2016 10.06 10.15 9.874 9.874 195,780 -0.12(-1.21%)
Jan 07, 2016 10.18 10.27 9.995 9.995 210,826 -0.25(-2.48%)
Jan 06, 2016 10.50 10.50 10.21 10.25 226,831 -0.35(-3.31%)
Jan 05, 2016 10.66 10.72 10.57 10.60 103,193 -0.02(-0.23%)
Jan 04, 2016 10.67 10.67 10.50 10.62 164,013 -0.12(-1.13%)
Dec 31, 2015 10.61 10.75 10.75 10.75 252,247 +0.15(+1.43%)
Dec 30, 2015 10.61 10.75 10.58 10.59 296,895 -0.15(-1.41%)
Dec 29, 2015 10.75 10.90 10.72 10.75 292,849 +0.08(+0.74%)
Dec 28, 2015 10.69 10.78 10.61 10.67 244,658 -0.24(-2.17%)
Dec 24, 2015 10.99 10.90 10.90 10.90 94,262 -0.04(-0.33%)
Dec 23, 2015 10.70 10.99 10.70 10.94 249,658 +0.38(+3.61%)
Dec 22, 2015 10.49 10.76 10.44 10.56 249,292 +0.10(+0.93%)
Dec 21, 2015 10.55 10.57 10.39 10.46 238,152 -0.09(-0.86%)
Dec 18, 2015 10.57 10.59 10.48 10.55 225,794 -0.04(-0.40%)
Dec 17, 2015 10.77 10.88 10.59 10.59 305,556 -0.20(-1.85%)
Dec 16, 2015 10.69 10.85 10.67 10.79 241,163 +0.06(+0.56%)
Dec 15, 2015 10.58 10.78 10.58 10.73 131,553 +0.22(+2.13%)
Dec 14, 2015 10.45 10.63 10.30 10.51 266,497 +0.01(+0.06%)
Dec 11, 2015 10.75 10.75 10.46 10.50 262,329 -0.36(-3.34%)
Dec 10, 2015 10.80 11.02 10.80 10.87 259,108 +0.05(+0.50%)
Dec 09, 2015 10.81 11.05 10.73 10.81 317,878 +0.11(+1.02%)
Dec 08, 2015 10.67 10.87 10.56 10.70 277,216 -0.17(-1.56%)
Dec 07, 2015 11.16 11.16 10.78 10.87 258,381 -0.42(-3.70%)
Dec 04, 2015 11.33 11.39 11.16 11.29 246,002 -0.11(-0.96%)
Dec 03, 2015 11.61 11.61 11.33 11.40 189,433 -0.11(-0.97%)
Dec 02, 2015 11.75 11.82 11.49 11.51 144,066 -0.28(-2.34%)
Dec 01, 2015 11.73 11.83 11.73 11.79 273,295 +0.08(+0.72%)
Nov 30, 2015 11.64 11.81 11.64 11.70 129,086 +0.08(+0.73%)
Nov 27, 2015 11.69 11.69 11.57 11.62 50,966 -0.13(-1.08%)
Nov 25, 2015 11.77 11.75 11.75 11.75 67,023 -0.11(-0.92%)
Nov 24, 2015 11.65 11.96 11.65 11.85 105,658 +0.19(+1.66%)
Nov 23, 2015 11.65 11.72 11.52 11.66 146,290 +0.08(+0.73%)
Nov 20, 2015 11.66 11.70 11.54 11.58 230,028 -0.07(-0.59%)
Nov 19, 2015 11.78 11.79 11.60 11.64 156,092 -0.14(-1.22%)
Nov 18, 2015 11.62 11.80 11.60 11.79 147,495 +0.18(+1.53%)
Nov 17, 2015 11.61 11.68 11.53 11.61 201,509 -0.06(-0.49%)
Nov 16, 2015 11.28 11.68 11.28 11.67 170,115 +0.32(+2.78%)
Nov 13, 2015 11.30 11.44 11.21 11.35 79,044 +0.02(+0.15%)
Nov 12, 2015 11.39 11.48 11.31 11.34 116,197 -0.26(-2.23%)
Nov 11, 2015 11.75 11.77 11.56 11.59 76,769 -0.19(-1.65%)
Nov 10, 2015 11.70 11.85 11.69 11.79 120,254 +0.04(+0.34%)
Nov 09, 2015 11.80 11.96 11.74 11.75 77,559 -0.13(-1.06%)
Nov 06, 2015 11.89 11.92 11.75 11.87 75,533 -0.14(-1.15%)
Nov 05, 2015 12.07 12.12 11.94 12.01 70,827 -0.10(-0.81%)
Nov 04, 2015 12.31 12.31 12.04 12.11 46,577 -0.15(-1.22%)
Nov 03, 2015 12.04 12.40 12.01 12.26 190,267 +0.24(+1.95%)
Nov 02, 2015 11.74 12.02 11.66 12.02 183,299 +0.25(+2.09%)
Oct 30, 2015 11.59 11.83 11.55 11.78 75,105 +0.19(+1.68%)
Oct 29, 2015 11.55 11.76 11.55 11.58 71,671 -0.03(-0.25%)
Oct 28, 2015 11.44 11.75 11.43 11.61 103,083 +0.17(+1.50%)
Oct 27, 2015 11.45 11.46 11.32 11.44 87,187 -0.11(-0.99%)
Oct 26, 2015 11.75 11.86 11.51 11.55 84,435 -0.23(-1.95%)
Oct 23, 2015 11.81 11.93 11.75 11.78 170,781 -0.06(-0.53%)
Oct 22, 2015 11.64 11.87 11.64 11.85 122,164 +0.23(+1.97%)
Oct 21, 2015 11.69 11.69 11.59 11.62 62,424 -0.13(-1.07%)
Oct 20, 2015 11.56 11.78 11.56 11.74 147,040 +0.14(+1.19%)
Oct 19, 2015 11.72 11.72 11.59 11.60 33,834 -0.20(-1.65%)
Oct 16, 2015 11.86 11.91 11.72 11.80 89,892 -0.02(-0.19%)
Oct 15, 2015 11.74 11.85 11.61 11.82 151,741 +0.04(+0.34%)
Oct 14, 2015 11.64 11.79 11.57 11.78 153,807 +0.08(+0.69%)
Oct 13, 2015 11.72 11.85 11.64 11.70 87,110 -0.15(-1.26%)
Oct 12, 2015 11.87 11.87 11.62 11.85 173,213 -0.07(-0.58%)
Oct 09, 2015 11.97 11.97 11.75 11.92 224,386 +0.07(+0.58%)
Oct 08, 2015 11.68 11.94 11.57 11.85 164,426 +0.11(+0.98%)
Oct 07, 2015 11.78 11.80 11.42 11.74 217,100 +0.02(+0.15%)
Oct 06, 2015 11.25 11.72 11.22 11.72 406,785 +0.48(+4.29%)
Oct 05, 2015 10.97 11.24 10.97 11.24 250,708 +0.29(+2.62%)
Oct 02, 2015 10.43 10.95 10.33 10.95 203,309 +0.24(+2.19%)
Oct 01, 2015 10.46 10.72 10.35 10.72 141,466 +0.30(+2.92%)
Sep 30, 2015 10.27 10.49 10.21 10.41 211,214 +0.18(+1.79%)
Sep 29, 2015 10.30 10.41 10.18 10.23 133,234 -0.07(-0.72%)
Sep 28, 2015 10.54 10.54 10.29 10.30 140,662 -0.34(-3.23%)
Sep 25, 2015 10.78 10.78 10.56 10.65 107,536 -0.04(-0.38%)
Sep 24, 2015 10.60 10.72 10.48 10.69 131,699 +0.06(+0.54%)
Sep 23, 2015 10.86 10.87 10.62 10.63 39,893 -0.17(-1.59%)
Sep 22, 2015 10.69 10.84 10.66 10.80 65,528 -0.11(-1.05%)
Sep 21, 2015 10.89 10.96 10.84 10.92 69,480 +0.11(+1.06%)
Sep 18, 2015 10.88 10.96 10.76 10.80 79,863 -0.25(-2.23%)
Sep 17, 2015 11.08 11.24 11.03 11.05 154,589 -0.06(-0.57%)
Sep 16, 2015 10.88 11.17 10.88 11.11 141,306 +0.26(+2.43%)
Sep 15, 2015 10.72 10.89 10.69 10.85 105,427 +0.13(+1.18%)
Sep 14, 2015 10.76 10.76 10.65 10.72 140,397 -0.07(-0.64%)
Sep 11, 2015 10.84 10.87 10.69 10.79 88,673 -0.16(-1.47%)
Sep 10, 2015 10.89 10.98 10.82 10.95 63,041 +0.06(+0.53%)
Sep 09, 2015 11.09 11.22 10.87 10.89 104,623 -0.14(-1.25%)
Sep 08, 2015 11.05 11.08 10.91 11.03 84,241 +0.11(+1.00%)
Sep 04, 2015 10.93 10.92 10.92 10.92 90,520 -0.20(-1.80%)
Sep 03, 2015 11.13 11.32 11.03 11.12 109,245 +0.03(+0.31%)
Sep 02, 2015 11.20 11.20 10.84 11.09 144,632 +0.03(+0.26%)
Sep 01, 2015 11.06 11.13 10.93 11.06 201,755 -0.30(-2.67%)
Aug 31, 2015 11.12 11.42 10.99 11.36 120,465 +0.08(+0.71%)
Aug 28, 2015 11.03 11.45 11.03 11.28 157,060 +0.14(+1.24%)
Aug 27, 2015 10.74 11.15 10.74 11.15 216,092 +0.64(+6.11%)
Aug 26, 2015 10.49 10.54 10.32 10.50 183,848 +0.20(+1.95%)
Aug 25, 2015 10.69 10.76 10.26 10.30 283,386 -0.03(-0.33%)
Aug 24, 2015 9.936 10.57 9.873 10.34 376,568 -0.57(-5.20%)
Aug 21, 2015 11.24 11.28 10.91 10.91 287,478 -0.39(-3.45%)
Aug 20, 2015 11.42 11.44 11.29 11.29 200,695 -0.15(-1.30%)
Aug 19, 2015 11.62 11.72 11.41 11.44 317,944 -0.28(-2.40%)
Aug 18, 2015 11.74 11.74 11.63 11.72 104,871 -0.02(-0.15%)
Aug 17, 2015 11.66 11.76 11.58 11.74 104,375 -0.01(-0.10%)
Aug 14, 2015 11.76 11.77 11.70 11.75 107,918 +0.01(+0.05%)
Aug 13, 2015 11.83 11.86 11.74 11.75 89,072 -0.14(-1.21%)
Aug 12, 2015 11.60 11.94 11.60 11.89 149,325 +0.20(+1.72%)
Aug 11, 2015 11.59 11.70 11.51 11.69 147,239 -0.09(-0.73%)
Aug 10, 2015 11.49 11.78 11.49 11.78 222,024 +0.39(+3.42%)
Aug 07, 2015 11.51 11.58 11.36 11.39 98,952 -0.13(-1.14%)
Aug 06, 2015 11.41 11.56 11.33 11.52 145,302 +0.13(+1.15%)
Aug 05, 2015 11.53 11.66 11.38 11.39 126,935 -0.07(-0.60%)
Aug 04, 2015 11.50 11.65 11.45 11.46 133,899 -0.02(-0.15%)
Aug 03, 2015 11.57 11.65 11.45 11.47 114,456 -0.21(-1.81%)
Jul 31, 2015 11.84 11.87 11.64 11.68 163,476 -0.19(-1.59%)
Jul 30, 2015 11.91 11.99 11.83 11.87 88,443 -0.03(-0.29%)
Jul 29, 2015 11.71 11.93 11.70 11.91 224,986 +0.18(+1.51%)
Jul 28, 2015 11.48 11.80 11.47 11.73 307,668 +0.23(+2.03%)
Jul 27, 2015 11.64 11.67 11.45 11.50 152,114 -0.21(-1.76%)
Jul 24, 2015 11.91 11.91 11.64 11.70 129,910 -0.21(-1.73%)
Jul 23, 2015 11.99 12.05 11.84 11.91 141,786 -0.03(-0.24%)
Jul 22, 2015 11.98 12.01 11.93 11.93 187,544 -0.06(-0.48%)
Jul 21, 2015 12.04 12.11 11.97 11.99 280,683 -0.05(-0.43%)
Jul 20, 2015 12.23 12.23 12.04 12.04 174,588 -0.20(-1.63%)
Jul 17, 2015 12.36 12.37 12.17 12.24 202,508 -0.15(-1.24%)
Jul 16, 2015 12.51 12.51 12.38 12.40 83,819 -0.01(-0.05%)
Jul 15, 2015 12.68 12.69 12.40 12.40 159,658 -0.28(-2.20%)
Jul 14, 2015 12.57 12.72 12.57 12.68 81,899 +0.08(+0.63%)
Jul 13, 2015 12.52 12.64 12.50 12.60 123,634 +0.07(+0.55%)
Jul 10, 2015 12.50 12.58 12.46 12.53 73,766 +0.10(+0.83%)
Jul 09, 2015 12.42 12.54 12.37 12.43 106,570 +0.17(+1.35%)
Jul 08, 2015 12.45 12.56 12.27 12.27 83,727 -0.27(-2.14%)
Jul 07, 2015 12.44 12.61 12.29 12.53 258,758 +0.03(+0.27%)
Jul 06, 2015 12.53 12.65 12.41 12.50 109,352 -0.18(-1.39%)
Jul 02, 2015 12.70 12.68 12.68 12.68 114,815 +0.02(+0.18%)
Jul 01, 2015 12.82 12.84 12.61 12.65 64,035 -0.09(-0.67%)
Jun 30, 2015 12.85 12.85 12.68 12.74 70,887 +0.05(+0.36%)
Jun 29, 2015 12.82 12.90 12.69 12.69 107,695 -0.23(-1.77%)
Jun 26, 2015 12.99 12.99 12.89 12.92 72,973 -0.06(-0.48%)
Jun 25, 2015 13.07 13.25 12.97 12.98 96,887 -0.10(-0.78%)
Jun 24, 2015 13.16 13.31 13.08 13.09 121,690 -0.13(-0.95%)
Jun 23, 2015 13.13 13.28 13.11 13.21 112,566 +0.05(+0.35%)
Jun 22, 2015 13.16 13.26 13.14 13.17 92,483 +0.06(+0.48%)
Jun 19, 2015 13.20 13.27 13.09 13.10 62,275 -0.13(-0.99%)
Jun 18, 2015 13.28 13.32 13.18 13.24 43,363 +0.03(+0.22%)
Jun 17, 2015 13.26 13.41 13.18 13.21 81,703 -0.03(-0.22%)
Jun 16, 2015 13.10 13.29 13.10 13.24 42,525 +0.10(+0.78%)
Jun 15, 2015 13.17 13.23 13.03 13.13 94,394 -0.13(-0.95%)
Jun 12, 2015 13.32 13.36 13.22 13.26 49,433 -0.15(-1.11%)
Jun 11, 2015 13.43 13.56 13.38 13.41 112,472 -0.05(-0.34%)
Jun 10, 2015 13.41 13.56 13.37 13.45 111,504 +0.17(+1.25%)
Jun 09, 2015 13.42 13.53 13.26 13.29 208,537 -0.05(-0.34%)
Jun 08, 2015 13.52 13.56 13.32 13.33 32,800 -0.22(-1.60%)
Jun 05, 2015 13.55 13.69 13.49 13.55 78,909 +0.08(+0.59%)
Jun 04, 2015 13.66 13.70 13.46 13.47 88,934 -0.24(-1.75%)
Jun 03, 2015 13.76 13.79 13.69 13.71 29,457 -0.06(-0.41%)
Jun 02, 2015 13.70 13.83 13.67 13.77 53,360 +0.12(+0.88%)
Jun 01, 2015 13.73 13.74 13.61 13.65 85,557 -0.02(-0.13%)
May 29, 2015 13.73 13.82 13.61 13.66 57,974 -0.07(-0.50%)
May 28, 2015 13.74 13.79 13.66 13.73 60,673 -0.07(-0.50%)
May 27, 2015 13.84 13.89 13.74 13.80 113,573 -0.11(-0.78%)
May 26, 2015 13.88 13.94 13.77 13.91 153,464 -0.06(-0.45%)
May 22, 2015 13.91 13.97 13.97 13.97 61,527 -0.05(-0.33%)
May 21, 2015 13.90 14.02 13.90 14.02 83,603 +0.16(+1.15%)
May 20, 2015 13.81 13.90 13.77 13.86 79,073 +0.07(+0.54%)
May 19, 2015 13.86 13.91 13.70 13.78 111,215 -0.11(-0.78%)
May 18, 2015 13.90 13.95 13.86 13.89 70,162 -0.03(-0.25%)
May 15, 2015 13.95 13.97 13.90 13.93 60,649 -0.07(-0.47%)
May 14, 2015 14.08 14.08 13.98 13.99 47,824 +0.01(+0.06%)
May 13, 2015 14.03 14.06 13.85 13.98 62,801 +0.00(+0.00%)
May 12, 2015 13.99 14.02 13.93 13.98 63,478 -0.03(-0.20%)
May 11, 2015 14.03 14.11 14.00 14.01 82,457 -0.10(-0.73%)
May 08, 2015 14.14 14.24 13.95 14.11 38,369 +0.06(+0.45%)
May 07, 2015 14.16 14.16 13.98 14.05 68,556 -0.15(-1.09%)
May 06, 2015 14.29 14.32 14.15 14.20 125,212 +0.02(+0.16%)
May 05, 2015 14.25 14.39 14.16 14.18 174,041 -0.03(-0.24%)
May 04, 2015 14.18 14.23 14.18 14.22 91,549 +0.06(+0.44%)
May 01, 2015 14.15 14.20 14.09 14.15 89,705 +0.01(+0.04%)
Apr 30, 2015 14.13 14.21 14.07 14.15 139,938 +0.02(+0.16%)
Apr 29, 2015 14.04 14.17 14.03 14.12 122,891 +0.06(+0.45%)
Apr 28, 2015 13.98 14.07 13.94 14.06 126,835 +0.06(+0.45%)
Apr 27, 2015 14.12 14.14 13.98 14.00 104,054 -0.10(-0.69%)
Apr 24, 2015 14.08 14.10 14.02 14.10 85,379 +0.03(+0.24%)
Apr 23, 2015 14.02 14.15 14.02 14.06 193,651 +0.05(+0.37%)
Apr 22, 2015 13.95 14.06 13.89 14.01 63,522 +0.06(+0.45%)
Apr 21, 2015 14.08 14.10 13.91 13.95 146,023 -0.13(-0.93%)
Apr 20, 2015 14.11 14.18 14.01 14.08 178,704 +0.05(+0.37%)
Apr 17, 2015 14.05 14.05 13.92 14.03 102,075 -0.10(-0.69%)
Apr 16, 2015 14.05 14.14 14.01 14.12 153,074 +0.04(+0.28%)
Apr 15, 2015 13.91 14.09 13.77 14.09 211,022 +0.37(+2.66%)
Apr 14, 2015 13.55 13.81 13.55 13.72 142,313 +0.18(+1.31%)
Apr 13, 2015 13.70 13.71 13.51 13.54 69,871 -0.13(-0.96%)
Apr 10, 2015 13.63 13.69 13.52 13.67 141,283 +0.07(+0.55%)
Apr 09, 2015 13.43 13.62 13.43 13.60 144,538 +0.15(+1.10%)
Apr 08, 2015 13.55 13.59 13.40 13.45 168,046 -0.07(-0.51%)
Apr 07, 2015 13.49 13.58 13.46 13.52 127,799 +0.02(+0.17%)
Apr 06, 2015 13.24 13.55 13.24 13.50 87,714 +0.27(+2.03%)
Apr 02, 2015 13.18 13.23 13.23 13.23 97,812 +0.02(+0.17%)
Apr 01, 2015 13.06 13.34 13.06 13.21 85,363 +0.00(+0.00%)
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.