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

Adams Natural Resources Fund (NY: PEO )

23.12 -0.55 (-2.32%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 9.130 9.177 8.989 9.068 218,890 -0.13(-1.45%)
Jul 30, 2020 9.381 9.381 9.138 9.201 55,915 -0.30(-3.13%)
Jul 29, 2020 9.146 9.498 9.146 9.498 153,015 +0.39(+4.30%)
Jul 28, 2020 9.138 9.201 9.107 9.107 49,415 -0.13(-1.44%)
Jul 27, 2020 9.193 9.302 9.162 9.240 60,151 +0.07(+0.77%)
Jul 24, 2020 9.201 9.389 9.146 9.169 48,401 -0.07(-0.76%)
Jul 23, 2020 9.263 9.287 9.150 9.240 85,002 +0.00(+0.00%)
Jul 22, 2020 9.271 9.303 9.138 9.240 91,005 -0.10(-1.09%)
Jul 21, 2020 8.981 9.436 8.981 9.342 167,177 +0.44(+4.93%)
Jul 20, 2020 8.989 9.075 8.880 8.903 67,629 -0.12(-1.30%)
Jul 17, 2020 9.138 9.185 8.989 9.021 30,266 -0.06(-0.69%)
Jul 16, 2020 9.083 9.162 9.028 9.083 45,357 -0.07(-0.77%)
Jul 15, 2020 9.005 9.224 9.005 9.154 128,393 +0.20(+2.19%)
Jul 14, 2020 8.613 8.981 8.613 8.958 77,789 +0.28(+3.25%)
Jul 13, 2020 8.613 8.832 8.613 8.676 175,068 +0.14(+1.65%)
Jul 10, 2020 8.277 8.535 8.277 8.535 49,167 +0.16(+1.87%)
Jul 09, 2020 8.684 8.684 8.379 8.379 68,541 -0.31(-3.52%)
Jul 08, 2020 8.754 8.777 8.621 8.684 64,232 +0.06(+0.73%)
Jul 07, 2020 8.770 8.888 8.613 8.621 66,461 -0.21(-2.39%)
Jul 06, 2020 8.997 8.997 8.770 8.833 39,631 +0.02(+0.18%)
Jul 02, 2020 8.895 8.966 8.817 8.817 73,687 +0.03(+0.36%)
Jul 01, 2020 8.958 8.966 8.739 8.786 62,084 -0.11(-1.23%)
Jun 30, 2020 8.621 8.919 8.621 8.895 60,150 +0.23(+2.71%)
Jun 29, 2020 8.613 8.731 8.613 8.660 51,112 +0.09(+1.00%)
Jun 26, 2020 8.700 8.700 8.574 8.574 53,509 -0.16(-1.79%)
Jun 25, 2020 8.582 8.809 8.559 8.731 44,649 +0.04(+0.45%)
Jun 24, 2020 8.981 8.981 8.645 8.692 160,682 -0.44(-4.80%)
Jun 23, 2020 9.256 9.279 9.126 9.130 49,056 +0.03(+0.34%)
Jun 22, 2020 8.981 9.130 8.950 9.099 77,062 +0.06(+0.69%)
Jun 19, 2020 9.357 9.357 9.036 9.036 127,579 -0.12(-1.28%)
Jun 18, 2020 8.958 9.240 8.958 9.154 78,245 +0.13(+1.39%)
Jun 17, 2020 9.271 9.310 9.028 9.028 94,952 -0.19(-2.04%)
Jun 16, 2020 9.248 9.357 9.052 9.216 105,582 +0.27(+3.06%)
Jun 15, 2020 8.621 9.036 8.543 8.942 95,110 +0.00(+0.00%)
Jun 12, 2020 9.169 9.263 8.731 8.942 119,278 +0.14(+1.60%)
Jun 11, 2020 9.052 9.334 8.782 8.801 131,547 -0.83(-8.62%)
Jun 10, 2020 9.905 9.905 9.514 9.631 88,316 -0.32(-3.23%)
Jun 09, 2020 10.09 10.09 9.874 9.952 66,241 -0.33(-3.20%)
Jun 08, 2020 10.15 10.28 9.992 10.28 160,957 +0.43(+4.37%)
Jun 05, 2020 9.420 9.913 9.420 9.851 188,240 +0.60(+6.43%)
Jun 04, 2020 9.216 9.295 9.099 9.256 71,673 +0.02(+0.25%)
Jun 03, 2020 9.115 9.287 9.115 9.232 100,633 +0.21(+2.34%)
Jun 02, 2020 8.942 9.025 8.907 9.021 77,933 +0.16(+1.86%)
Jun 01, 2020 8.715 8.856 8.621 8.856 153,039 +0.22(+2.54%)
May 29, 2020 8.613 8.653 8.426 8.637 164,487 -0.02(-0.27%)
May 28, 2020 8.770 8.809 8.660 8.660 68,995 -0.11(-1.25%)
May 27, 2020 8.762 8.833 8.566 8.770 143,741 +0.09(+0.99%)
May 26, 2020 8.731 8.801 8.676 8.684 221,049 +0.10(+1.19%)
May 22, 2020 8.519 8.582 8.355 8.582 129,750 +0.08(+0.92%)
May 21, 2020 8.606 8.727 8.449 8.504 250,211 -0.10(-1.18%)
May 20, 2020 8.488 8.606 8.488 8.606 71,797 +0.29(+3.48%)
May 19, 2020 8.418 8.504 8.261 8.316 99,094 -0.08(-0.93%)
May 18, 2020 8.136 8.441 8.136 8.394 184,712 +0.56(+7.09%)
May 15, 2020 7.776 7.917 7.776 7.838 207,141 +0.02(+0.20%)
May 14, 2020 7.753 7.900 7.613 7.823 401,229 -0.09(-1.08%)
May 13, 2020 8.133 8.133 7.854 7.908 203,502 -0.26(-3.23%)
May 12, 2020 8.311 8.311 8.164 8.171 106,406 -0.10(-1.22%)
May 11, 2020 8.249 8.295 8.148 8.272 99,166 -0.05(-0.56%)
May 08, 2020 8.288 8.334 8.253 8.319 135,563 +0.15(+1.80%)
May 07, 2020 8.171 8.334 8.140 8.171 173,014 +0.12(+1.54%)
May 06, 2020 8.218 8.294 8.019 8.047 111,207 -0.18(-2.17%)
May 05, 2020 8.326 8.404 8.202 8.226 155,403 +0.12(+1.53%)
May 04, 2020 7.706 8.140 7.629 8.102 100,482 +0.19(+2.45%)
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.