Indicators

Adams Natural Resources Fund (NY: PEO )

23.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.04	12.04	11.85	11.91	107,892	-0.13(-1.08%)
Feb 27, 2019	12.05	12.12	12.01	12.04	134,724	+0.05(+0.42%)
Feb 26, 2019	11.99	12.08	11.99	11.99	57,899	-0.04(-0.36%)
Feb 25, 2019	11.98	12.08	11.98	12.03	94,346	+0.05(+0.42%)
Feb 22, 2019	12.03	12.08	11.96	11.98	65,115	+0.03(+0.24%)
Feb 21, 2019	12.13	12.13	11.92	11.95	74,368	-0.20(-1.61%)
Feb 20, 2019	12.08	12.22	12.07	12.14	87,851	+0.08(+0.66%)
Feb 19, 2019	11.99	12.10	11.96	12.07	97,623	+0.04(+0.36%)
Feb 15, 2019	11.94	12.04	11.91	12.02	93,732	+0.14(+1.16%)
Feb 14, 2019	11.81	11.93	11.78	11.88	84,734	+0.04(+0.31%)
Feb 13, 2019	11.78	11.93	11.76	11.85	95,042	+0.14(+1.17%)
Feb 12, 2019	11.68	11.77	11.63	11.71	144,752	+0.18(+1.56%)
Feb 11, 2019	11.42	11.53	11.42	11.53	127,897	+0.08(+0.69%)
Feb 08, 2019	11.56	11.56	11.36	11.45	73,997	-0.11(-0.93%)
Feb 07, 2019	11.68	11.69	11.45	11.56	147,526	-0.19(-1.65%)
Feb 06, 2019	11.82	11.83	11.72	11.75	112,335	-0.06(-0.49%)
Feb 05, 2019	11.82	11.87	11.77	11.81	210,507	-0.01(-0.06%)
Feb 04, 2019	11.78	11.82	11.63	11.82	94,693	+0.01(+0.06%)

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.