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

Adams Natural Resources Fund (NY: PEO )

23.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2020 6.443 6.768 6.396 6.427 315,851 +0.02(+0.36%)
Mar 30, 2020 6.288 6.535 6.140 6.404 270,022 -0.18(-2.71%)
Mar 27, 2020 6.458 6.675 6.241 6.582 232,174 -0.12(-1.85%)
Mar 26, 2020 6.443 6.884 6.439 6.706 198,266 +0.19(+2.98%)
Mar 25, 2020 6.001 6.649 5.998 6.512 416,800 +0.69(+11.85%)
Mar 24, 2020 5.520 6.024 5.492 5.822 358,995 +0.58(+11.09%)
Mar 23, 2020 5.791 5.791 5.241 5.241 433,562 -0.60(-10.23%)
Mar 20, 2020 5.497 5.977 5.489 5.838 667,114 +0.40(+7.42%)
Mar 19, 2020 5.016 5.667 4.846 5.435 643,781 +0.70(+14.73%)
Mar 18, 2020 5.776 5.807 4.737 4.737 707,650 -1.41(-22.95%)
Mar 17, 2020 6.233 6.357 5.958 6.148 441,529 -0.02(-0.38%)
Mar 16, 2020 6.660 6.871 6.163 6.171 435,629 -1.02(-14.22%)
Mar 13, 2020 6.753 7.210 6.317 7.195 477,634 +0.71(+10.87%)
Mar 12, 2020 6.784 6.908 6.458 6.489 686,365 -0.67(-9.42%)
Mar 11, 2020 7.567 7.637 7.133 7.164 1,111,606 -0.61(-7.88%)
Mar 10, 2020 8.148 8.195 7.450 7.776 735,898 +0.01(+0.10%)
Mar 09, 2020 8.071 8.361 7.730 7.768 695,071 -1.47(-15.94%)
Mar 06, 2020 9.389 9.559 9.148 9.241 460,349 -0.43(-4.41%)
Mar 05, 2020 9.753 9.920 9.613 9.668 264,125 -0.29(-2.96%)
Mar 04, 2020 9.955 9.978 9.815 9.962 218,852 +0.18(+1.82%)
Mar 03, 2020 9.939 10.11 9.644 9.784 233,764 -0.08(-0.79%)
Mar 02, 2020 9.575 9.869 9.575 9.862 375,472 +0.39(+4.09%)
Feb 28, 2020 9.582 9.900 9.241 9.474 734,702 -0.42(-4.23%)
Feb 27, 2020 10.24 10.26 9.776 9.893 442,010 -0.61(-5.83%)
Feb 26, 2020 10.83 10.83 10.47 10.51 272,954 -0.29(-2.66%)
Feb 25, 2020 11.34 11.41 10.76 10.79 349,746 -0.53(-4.72%)
Feb 24, 2020 11.58 11.58 11.27 11.33 322,500 -0.42(-3.56%)
Feb 21, 2020 11.92 11.93 11.73 11.75 365,803 -0.26(-2.13%)
Feb 20, 2020 12.01 12.02 11.89 12.00 331,995 +0.02(+0.19%)
Feb 19, 2020 11.85 11.99 11.81 11.98 236,367 +0.21(+1.78%)
Feb 18, 2020 11.83 11.87 11.73 11.77 447,615 -0.11(-0.91%)
Feb 14, 2020 11.95 11.95 11.83 11.88 106,155 -0.02(-0.19%)
Feb 13, 2020 11.94 11.99 11.90 11.90 36,126 -0.03(-0.26%)
Feb 12, 2020 11.92 11.95 11.89 11.93 56,166 +0.11(+0.91%)
Feb 11, 2020 11.72 11.83 11.64 11.82 81,806 +0.20(+1.72%)
Feb 10, 2020 11.59 11.63 11.53 11.62 87,205 -0.02(-0.20%)
Feb 07, 2020 11.62 11.68 11.59 11.65 61,446 -0.06(-0.53%)
Feb 06, 2020 11.82 11.82 11.68 11.71 76,533 -0.09(-0.78%)
Feb 05, 2020 11.62 11.80 11.62 11.80 69,174 +0.30(+2.61%)
Feb 04, 2020 11.58 11.65 11.49 11.50 56,285 +0.03(+0.27%)
Feb 03, 2020 11.45 11.52 11.38 11.47 169,526 +0.00(+0.00%)
Jan 31, 2020 11.71 11.71 11.42 11.47 248,383 -0.35(-2.93%)
Jan 30, 2020 11.75 11.83 11.65 11.82 132,433 -0.08(-0.71%)
Jan 29, 2020 12.02 12.08 11.82 11.90 116,342 -0.03(-0.26%)
Jan 28, 2020 11.95 12.01 11.93 11.93 83,863 +0.02(+0.19%)
Jan 27, 2020 11.98 12.03 11.86 11.91 144,223 -0.25(-2.09%)
Jan 24, 2020 12.28 12.28 12.09 12.16 90,025 -0.12(-0.94%)
Jan 23, 2020 12.20 12.28 12.08 12.28 141,307 +0.04(+0.31%)
Jan 22, 2020 12.29 12.32 12.19 12.24 125,225 -0.06(-0.50%)
Jan 21, 2020 12.41 12.47 12.30 12.30 104,875 -0.18(-1.42%)
Jan 17, 2020 12.62 12.66 12.47 12.48 84,180 -0.10(-0.80%)
Jan 16, 2020 12.72 12.74 12.57 12.58 148,842 -0.06(-0.49%)
Jan 15, 2020 12.60 12.65 12.52 12.64 95,230 -0.02(-0.12%)
Jan 14, 2020 12.59 12.66 12.53 12.66 81,630 +0.05(+0.43%)
Jan 13, 2020 12.66 12.66 12.54 12.60 126,457 -0.05(-0.43%)
Jan 10, 2020 12.69 12.69 12.58 12.66 76,775 -0.01(-0.06%)
Jan 09, 2020 12.61 12.69 12.50 12.66 125,546 +0.02(+0.18%)
Jan 08, 2020 12.82 12.82 12.55 12.64 229,555 -0.16(-1.26%)
Jan 07, 2020 12.80 12.87 12.66 12.80 156,281 -0.04(-0.30%)
Jan 06, 2020 12.79 12.86 12.60 12.84 508,907 +0.06(+0.48%)
Jan 03, 2020 12.82 12.86 12.70 12.78 474,032 -0.02(-0.12%)
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.