Indicators

Adams Natural Resources Fund (NY: PEO )

23.42 -0.21 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	11.71	11.71	11.25	11.58	99,111	-0.18(-1.55%)
Feb 25, 2021	12.00	12.01	11.68	11.76	191,348	-0.19(-1.59%)
Feb 24, 2021	11.67	11.98	11.64	11.96	128,964	+0.35(+2.99%)
Feb 23, 2021	11.53	11.71	11.26	11.61	111,673	+0.12(+1.08%)
Feb 22, 2021	11.19	11.58	11.19	11.48	129,027	+0.34(+3.04%)
Feb 19, 2021	11.00	11.17	10.99	11.14	67,927	+0.16(+1.43%)
Feb 18, 2021	11.09	11.11	10.94	10.99	119,868	-0.10(-0.90%)
Feb 17, 2021	11.07	11.13	10.95	11.09	102,206	+0.05(+0.45%)
Feb 16, 2021	10.99	11.08	10.94	11.04	87,172	+0.23(+2.14%)
Feb 12, 2021	10.60	10.81	10.59	10.81	73,366	+0.16(+1.48%)
Feb 11, 2021	10.71	10.71	10.45	10.65	153,492	-0.07(-0.69%)
Feb 10, 2021	10.62	10.75	10.53	10.72	97,079	+0.11(+1.01%)
Feb 09, 2021	10.67	10.67	10.55	10.62	98,262	-0.09(-0.84%)
Feb 08, 2021	10.53	10.71	10.53	10.71	104,972	+0.34(+3.25%)
Feb 05, 2021	10.43	10.47	10.34	10.37	95,978	+0.11(+1.04%)
Feb 04, 2021	10.26	10.29	10.11	10.26	69,830	+0.09(+0.89%)
Feb 03, 2021	9.992	10.21	9.967	10.17	56,375	+0.24(+2.40%)
Feb 02, 2021	10.000	10.10	9.934	9.934	85,453	+0.09(+0.92%)

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.