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 (%)
Feb 28, 2020	9.542	9.858	9.202	9.434	737,835	-0.42(-4.23%)
Feb 27, 2020	10.20	10.22	9.735	9.851	443,895	-0.61(-5.83%)
Feb 26, 2020	10.78	10.78	10.42	10.46	274,118	-0.29(-2.66%)
Feb 25, 2020	11.29	11.36	10.71	10.75	351,237	-0.53(-4.72%)
Feb 24, 2020	11.53	11.53	11.22	11.28	323,875	-0.42(-3.56%)
Feb 21, 2020	11.87	11.88	11.68	11.70	367,363	-0.25(-2.13%)
Feb 20, 2020	11.96	11.97	11.84	11.95	333,410	+0.02(+0.19%)
Feb 19, 2020	11.80	11.94	11.76	11.93	237,375	+0.21(+1.78%)
Feb 18, 2020	11.78	11.82	11.68	11.72	449,524	-0.11(-0.91%)
Feb 14, 2020	11.90	11.90	11.78	11.83	106,607	-0.02(-0.19%)
Feb 13, 2020	11.89	11.94	11.85	11.85	36,280	-0.03(-0.26%)
Feb 12, 2020	11.87	11.90	11.83	11.88	56,406	+0.11(+0.91%)
Feb 11, 2020	11.67	11.78	11.59	11.77	82,155	+0.20(+1.72%)
Feb 10, 2020	11.54	11.58	11.48	11.57	87,577	-0.02(-0.20%)
Feb 07, 2020	11.57	11.63	11.54	11.60	61,708	-0.06(-0.53%)
Feb 06, 2020	11.77	11.77	11.63	11.66	76,860	-0.09(-0.78%)
Feb 05, 2020	11.57	11.75	11.57	11.75	69,469	+0.30(+2.61%)
Feb 04, 2020	11.53	11.60	11.44	11.45	56,525	+0.03(+0.27%)

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.