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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 9.294 9.294 9.294 353,568 -0.07(-0.70%)
Dec 30, 2020 9.204 9.392 9.204 9.359 353,568 +0.18(+1.96%)
Dec 29, 2020 9.294 9.310 9.155 9.180 260,539 -0.06(-0.62%)
Dec 28, 2020 9.310 9.441 9.212 9.237 234,523 -0.05(-0.53%)
Dec 24, 2020 9.368 9.368 9.237 9.286 58,722 -0.05(-0.53%)
Dec 23, 2020 9.212 9.474 9.212 9.335 163,883 +0.14(+1.51%)
Dec 22, 2020 9.245 9.338 9.188 9.196 183,325 -0.12(-1.32%)
Dec 21, 2020 9.155 9.394 9.122 9.318 109,050 -0.16(-1.64%)
Dec 18, 2020 9.605 9.645 9.432 9.474 179,714 -0.14(-1.45%)
Dec 17, 2020 9.678 9.678 9.523 9.613 140,081 +0.03(+0.34%)
Dec 16, 2020 9.621 9.711 9.515 9.580 152,797 -0.01(-0.09%)
Dec 15, 2020 9.490 9.686 9.466 9.588 149,835 +0.14(+1.47%)
Dec 14, 2020 9.891 9.972 9.435 9.449 425,728 -0.32(-3.26%)
Dec 11, 2020 9.825 9.873 9.678 9.768 120,135 -0.09(-0.91%)
Dec 10, 2020 9.605 9.972 9.605 9.858 75,302 +0.21(+2.20%)
Dec 09, 2020 9.686 9.768 9.572 9.645 174,509 +0.06(+0.60%)
Dec 08, 2020 9.343 9.637 9.343 9.588 140,563 +0.15(+1.56%)
Dec 07, 2020 9.547 9.564 9.384 9.441 163,071 -0.20(-2.04%)
Dec 04, 2020 9.335 9.670 9.335 9.637 301,440 +0.43(+4.61%)
Dec 03, 2020 9.188 9.327 9.147 9.212 155,068 +0.02(+0.27%)
Dec 02, 2020 8.967 9.310 8.967 9.188 264,442 +0.16(+1.81%)
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.