Skip to main content

Adams Natural Resources Fund (NY: PEO )

22.94 +0.16 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.18 13.18 13.00 13.04 52,586 -0.04(-0.32%)
May 27, 2021 13.08 13.17 13.02 13.08 46,271 +0.05(+0.38%)
May 26, 2021 13.02 13.04 12.89 13.03 53,026 +0.12(+0.96%)
May 25, 2021 13.07 13.18 12.89 12.91 79,428 -0.16(-1.20%)
May 24, 2021 12.98 13.08 12.89 13.07 100,139 +0.17(+1.34%)
May 21, 2021 12.95 12.98 12.84 12.89 25,042 +0.06(+0.45%)
May 20, 2021 12.84 12.86 12.72 12.84 33,604 -0.01(-0.06%)
May 19, 2021 12.94 12.98 12.71 12.84 71,779 -0.35(-2.63%)
May 18, 2021 13.38 13.42 13.16 13.19 42,843 -0.22(-1.66%)
May 17, 2021 13.21 13.41 13.21 13.41 60,495 +0.22(+1.69%)
May 14, 2021 13.08 13.27 13.07 13.19 69,397 +0.25(+1.90%)
May 13, 2021 13.08 13.21 12.88 12.95 106,411 -0.20(-1.50%)
May 12, 2021 13.06 13.37 13.06 13.14 165,566 +0.12(+0.95%)
May 11, 2021 12.95 13.09 12.88 13.02 93,330 -0.18(-1.37%)
May 10, 2021 13.27 13.45 13.19 13.20 72,533 +0.03(+0.25%)
May 07, 2021 12.94 13.17 12.93 13.17 109,392 +0.14(+1.07%)
May 06, 2021 12.99 13.04 12.83 13.03 70,403 +0.08(+0.63%)
May 05, 2021 12.88 13.00 12.72 12.95 93,058 +0.30(+2.40%)
May 04, 2021 12.81 12.81 12.57 12.64 144,908 -0.14(-1.09%)
May 03, 2021 12.48 12.82 12.48 12.78 123,952 +0.39(+3.18%)
Apr 30, 2021 12.48 12.55 12.39 12.39 48,272 -0.21(-1.69%)
Apr 29, 2021 12.67 12.67 12.49 12.60 59,225 +0.10(+0.79%)
Apr 28, 2021 12.26 12.60 12.26 12.50 96,360 +0.31(+2.56%)
Apr 27, 2021 12.08 12.21 12.05 12.19 32,597 +0.11(+0.88%)
Apr 26, 2021 11.98 12.19 11.98 12.08 97,312 +0.12(+1.03%)
Apr 23, 2021 11.89 12.02 11.84 11.96 34,497 +0.08(+0.69%)
Apr 22, 2021 12.09 12.09 11.85 11.88 82,049 -0.16(-1.36%)
Apr 21, 2021 11.82 12.10 11.82 12.04 32,837 +0.12(+1.03%)
Apr 20, 2021 12.08 12.08 11.81 11.92 58,306 -0.20(-1.63%)
Apr 19, 2021 12.08 12.21 12.03 12.12 66,149 -0.01(-0.07%)
Apr 16, 2021 12.12 12.16 12.03 12.12 33,400 +0.10(+0.82%)
Apr 15, 2021 12.08 12.16 12.01 12.03 109,089 +0.02(+0.20%)
Apr 14, 2021 12.02 12.26 11.99 12.00 131,426 +0.09(+0.76%)
Apr 13, 2021 11.92 11.96 11.87 11.91 30,384 -0.02(-0.14%)
Apr 12, 2021 12.12 12.15 11.91 11.93 57,472 -0.13(-1.09%)
Apr 09, 2021 11.98 12.06 11.97 12.06 42,908 +0.08(+0.68%)
Apr 08, 2021 12.10 12.11 11.94 11.98 84,368 -0.11(-0.88%)
Apr 07, 2021 12.24 12.24 12.08 12.08 88,371 -0.12(-1.01%)
Apr 06, 2021 12.26 12.40 12.21 12.21 92,371 -0.02(-0.13%)
Apr 05, 2021 12.31 12.32 12.13 12.22 136,583 -0.05(-0.40%)
Apr 01, 2021 12.11 12.32 12.08 12.27 64,363 +0.21(+1.70%)
Mar 31, 2021 12.13 12.19 12.06 12.07 58,770 -0.08(-0.67%)
Mar 30, 2021 12.09 12.19 12.01 12.15 77,696 +0.00(+0.00%)
Mar 29, 2021 12.02 12.23 11.94 12.15 107,441 +0.04(+0.34%)
Mar 26, 2021 12.01 12.12 11.98 12.11 89,840 +0.25(+2.15%)
Mar 25, 2021 11.79 11.87 11.57 11.85 88,444 -0.09(-0.76%)
Mar 24, 2021 11.78 12.07 11.74 11.94 75,949 +0.31(+2.68%)
Mar 23, 2021 11.72 11.94 11.63 11.63 111,073 -0.34(-2.81%)
Mar 22, 2021 11.91 12.04 11.88 11.97 81,559 +0.07(+0.55%)
Mar 19, 2021 11.93 12.03 11.80 11.90 105,321 -0.02(-0.21%)
Mar 18, 2021 12.35 12.35 11.91 11.93 194,392 -0.43(-3.45%)
Mar 17, 2021 12.19 12.39 12.19 12.35 78,545 +0.07(+0.60%)
Mar 16, 2021 12.58 12.58 12.27 12.28 137,238 -0.40(-3.17%)
Mar 15, 2021 12.72 12.76 12.58 12.68 54,835 -0.05(-0.39%)
Mar 12, 2021 12.72 12.76 12.67 12.73 59,731 +0.05(+0.39%)
Mar 11, 2021 12.61 12.81 12.61 12.68 121,800 +0.14(+1.11%)
Mar 10, 2021 12.36 12.62 12.31 12.54 58,280 +0.23(+1.86%)
Mar 09, 2021 12.49 12.59 12.28 12.31 163,067 -0.18(-1.44%)
Mar 08, 2021 12.42 12.60 12.35 12.49 191,384 +0.16(+1.33%)
Mar 05, 2021 12.36 12.42 11.99 12.33 193,699 +0.31(+2.59%)
Mar 04, 2021 12.03 12.33 11.88 12.02 184,136 +0.06(+0.48%)
Mar 03, 2021 11.82 12.08 11.79 11.96 124,792 +0.15(+1.25%)
Mar 02, 2021 11.85 11.90 11.73 11.81 67,032 +0.00(+0.00%)
Mar 01, 2021 11.68 11.95 11.68 11.81 96,190 +0.33(+2.86%)
Feb 26, 2021 11.61 11.61 11.16 11.48 99,958 -0.18(-1.55%)
Feb 25, 2021 11.89 11.91 11.58 11.67 192,982 -0.19(-1.59%)
Feb 24, 2021 11.57 11.88 11.54 11.85 130,066 +0.34(+2.99%)
Feb 23, 2021 11.43 11.61 11.16 11.51 112,627 +0.12(+1.08%)
Feb 22, 2021 11.09 11.48 11.09 11.39 130,129 +0.34(+3.04%)
Feb 19, 2021 10.91 11.07 10.89 11.05 68,507 +0.16(+1.43%)
Feb 18, 2021 10.99 11.02 10.85 10.89 120,892 -0.10(-0.90%)
Feb 17, 2021 10.98 11.03 10.86 10.99 103,080 +0.05(+0.45%)
Feb 16, 2021 10.89 10.98 10.84 10.94 87,916 +0.23(+2.14%)
Feb 12, 2021 10.51 10.71 10.50 10.71 73,993 +0.16(+1.48%)
Feb 11, 2021 10.62 10.62 10.36 10.56 154,803 -0.07(-0.69%)
Feb 10, 2021 10.53 10.66 10.44 10.63 97,909 +0.11(+1.01%)
Feb 09, 2021 10.58 10.58 10.46 10.53 99,101 -0.09(-0.84%)
Feb 08, 2021 10.44 10.62 10.44 10.62 105,869 +0.33(+3.25%)
Feb 05, 2021 10.34 10.38 10.26 10.28 96,798 +0.11(+1.04%)
Feb 04, 2021 10.18 10.20 10.03 10.18 70,427 +0.09(+0.89%)
Feb 03, 2021 9.907 10.13 9.883 10.09 56,856 +0.24(+2.40%)
Feb 02, 2021 9.915 10.01 9.850 9.850 86,183 +0.09(+0.92%)
Feb 01, 2021 9.695 9.834 9.614 9.761 64,979 +0.13(+1.35%)
Jan 29, 2021 9.866 9.940 9.598 9.630 61,911 -0.29(-2.95%)
Jan 28, 2021 9.899 10.00 9.850 9.923 46,642 +0.11(+1.16%)
Jan 27, 2021 9.785 10.02 9.695 9.809 72,853 -0.14(-1.39%)
Jan 26, 2021 10.21 10.23 9.948 9.948 78,011 -0.20(-2.01%)
Jan 25, 2021 10.20 10.20 9.989 10.15 90,700 -0.11(-1.11%)
Jan 22, 2021 10.18 10.28 10.14 10.27 82,549 -0.10(-0.94%)
Jan 21, 2021 10.51 10.53 10.24 10.36 194,940 -0.18(-1.70%)
Jan 20, 2021 10.62 10.64 10.49 10.54 81,794 -0.01(-0.08%)
Jan 19, 2021 10.37 10.57 10.35 10.55 113,648 +0.26(+2.53%)
Jan 15, 2021 10.62 10.70 10.28 10.29 193,842 -0.39(-3.66%)
Jan 14, 2021 10.42 10.79 10.42 10.68 177,737 +0.24(+2.26%)
Jan 13, 2021 10.53 10.55 10.40 10.44 169,318 -0.09(-0.85%)
Jan 12, 2021 10.31 10.53 10.25 10.53 152,409 +0.33(+3.19%)
Jan 11, 2021 9.997 10.24 9.899 10.21 151,924 +0.05(+0.48%)
Jan 08, 2021 10.35 10.35 10.02 10.16 157,236 +0.00(+0.00%)
Jan 07, 2021 9.997 10.20 9.997 10.16 205,938 +0.23(+2.30%)
Jan 06, 2021 9.752 10.07 9.704 9.932 284,448 +0.21(+2.18%)
Jan 05, 2021 9.354 9.809 9.348 9.720 324,065 +0.44(+4.74%)
Jan 04, 2021 9.386 9.394 9.199 9.280 293,321 +0.02(+0.26%)
Dec 31, 2020 9.256 9.256 9.256 355,022 -0.07(-0.70%)
Dec 30, 2020 9.166 9.354 9.166 9.321 355,022 +0.18(+1.96%)
Dec 29, 2020 9.256 9.272 9.117 9.142 261,610 -0.06(-0.62%)
Dec 28, 2020 9.272 9.402 9.174 9.199 235,488 -0.05(-0.53%)
Dec 24, 2020 9.329 9.329 9.199 9.248 58,963 -0.05(-0.53%)
Dec 23, 2020 9.174 9.435 9.174 9.297 164,557 +0.14(+1.51%)
Dec 22, 2020 9.207 9.300 9.150 9.158 184,079 -0.12(-1.32%)
Dec 21, 2020 9.117 9.355 9.085 9.280 109,499 -0.15(-1.64%)
Dec 18, 2020 9.565 9.606 9.394 9.435 180,453 -0.14(-1.45%)
Dec 17, 2020 9.638 9.638 9.484 9.573 140,657 +0.03(+0.34%)
Dec 16, 2020 9.582 9.671 9.476 9.541 153,425 -0.01(-0.09%)
Dec 15, 2020 9.451 9.647 9.427 9.549 150,451 +0.14(+1.47%)
Dec 14, 2020 9.850 9.932 9.396 9.411 427,478 -0.32(-3.26%)
Dec 11, 2020 9.785 9.833 9.638 9.728 120,629 -0.09(-0.91%)
Dec 10, 2020 9.565 9.932 9.565 9.818 75,612 +0.21(+2.20%)
Dec 09, 2020 9.647 9.728 9.533 9.606 175,227 +0.06(+0.60%)
Dec 08, 2020 9.305 9.598 9.305 9.549 141,141 +0.15(+1.56%)
Dec 07, 2020 9.508 9.525 9.345 9.402 163,741 -0.20(-2.04%)
Dec 04, 2020 9.297 9.630 9.297 9.598 302,679 +0.42(+4.61%)
Dec 03, 2020 9.150 9.288 9.109 9.174 155,705 +0.02(+0.27%)
Dec 02, 2020 8.930 9.272 8.930 9.150 265,530 +0.16(+1.81%)
Dec 01, 2020 9.077 9.191 8.947 8.987 182,970 +0.07(+0.73%)
Nov 30, 2020 9.215 9.219 8.890 8.922 239,834 -0.38(-4.11%)
Nov 27, 2020 9.345 9.419 9.248 9.305 233,274 -0.09(-0.95%)
Nov 25, 2020 9.459 9.492 9.346 9.394 293,466 -0.13(-1.37%)
Nov 24, 2020 9.362 9.557 9.362 9.525 304,512 +0.32(+3.45%)
Nov 23, 2020 8.865 9.231 8.865 9.207 136,134 +0.42(+4.82%)
Nov 20, 2020 8.776 9.036 8.694 8.784 138,318 -0.18(-2.00%)
Nov 19, 2020 8.787 8.963 8.787 8.963 144,375 +0.08(+0.90%)
Nov 18, 2020 9.051 9.083 8.851 8.883 150,137 -0.14(-1.51%)
Nov 17, 2020 8.875 9.019 8.747 9.019 163,035 +0.09(+0.98%)
Nov 16, 2020 8.755 8.939 8.723 8.931 155,082 +0.41(+4.78%)
Nov 13, 2020 8.363 8.563 8.363 8.523 126,197 +0.24(+2.90%)
Nov 12, 2020 8.467 8.539 8.243 8.283 71,612 -0.26(-3.00%)
Nov 11, 2020 8.691 8.707 8.523 8.539 86,655 -0.07(-0.84%)
Nov 10, 2020 8.419 8.691 8.419 8.611 135,080 +0.18(+2.18%)
Nov 09, 2020 8.227 8.579 8.003 8.427 275,749 +0.77(+10.02%)
Nov 06, 2020 7.811 7.835 7.628 7.660 49,153 -0.09(-1.14%)
Nov 05, 2020 7.652 7.902 7.652 7.748 57,290 +0.06(+0.73%)
Nov 04, 2020 7.692 7.831 7.583 7.692 19,586 -0.02(-0.21%)
Nov 03, 2020 7.867 7.867 7.644 7.708 83,862 -0.03(-0.41%)
Nov 02, 2020 7.628 7.819 7.584 7.740 68,820 +0.22(+2.98%)
Oct 30, 2020 7.452 7.556 7.340 7.516 94,679 +0.03(+0.43%)
Oct 29, 2020 7.268 7.492 7.228 7.484 62,339 +0.17(+2.30%)
Oct 28, 2020 7.452 7.484 7.292 7.316 69,637 -0.28(-3.68%)
Oct 27, 2020 7.684 7.696 7.580 7.596 118,073 -0.12(-1.55%)
Oct 26, 2020 7.835 7.915 7.628 7.716 88,693 -0.23(-2.92%)
Oct 23, 2020 7.995 8.035 7.875 7.947 68,914 -0.06(-0.70%)
Oct 22, 2020 7.748 8.011 7.736 8.003 61,061 +0.25(+3.20%)
Oct 21, 2020 7.875 7.875 7.756 7.756 66,548 -0.14(-1.82%)
Oct 20, 2020 7.899 7.931 7.835 7.899 46,443 +0.05(+0.61%)
Oct 19, 2020 7.987 8.003 7.835 7.851 59,136 -0.12(-1.50%)
Oct 16, 2020 8.019 8.051 7.955 7.971 39,772 -0.06(-0.80%)
Oct 15, 2020 7.875 8.059 7.875 8.035 27,305 +0.02(+0.30%)
Oct 14, 2020 7.939 8.147 7.939 8.011 50,377 +0.01(+0.10%)
Oct 13, 2020 8.099 8.099 7.986 8.003 107,368 -0.12(-1.48%)
Oct 12, 2020 8.075 8.123 8.035 8.123 69,757 +0.04(+0.49%)
Oct 09, 2020 8.123 8.155 8.043 8.083 108,062 -0.02(-0.20%)
Oct 08, 2020 7.995 8.147 7.939 8.099 63,105 +0.18(+2.22%)
Oct 07, 2020 7.811 7.923 7.803 7.923 53,499 +0.16(+2.06%)
Oct 06, 2020 7.931 7.979 7.764 7.764 57,570 -0.11(-1.42%)
Oct 05, 2020 7.795 7.899 7.795 7.875 80,781 +0.13(+1.65%)
Oct 02, 2020 7.548 7.780 7.548 7.748 35,270 +0.06(+0.73%)
Oct 01, 2020 7.740 7.764 7.644 7.692 316,282 -0.13(-1.64%)
Sep 30, 2020 7.787 7.875 7.764 7.819 84,293 +0.05(+0.62%)
Sep 29, 2020 7.979 7.979 7.724 7.772 77,332 -0.18(-2.31%)
Sep 28, 2020 7.987 8.035 7.939 7.955 69,402 +0.16(+2.05%)
Sep 25, 2020 7.732 7.827 7.700 7.795 62,160 +0.00(+0.00%)
Sep 24, 2020 7.811 7.891 7.660 7.795 70,904 -0.06(-0.71%)
Sep 23, 2020 8.155 8.195 7.835 7.851 115,804 -0.30(-3.63%)
Sep 22, 2020 8.155 8.307 8.139 8.147 39,376 -0.01(-0.10%)
Sep 21, 2020 8.299 8.299 8.091 8.155 91,690 -0.31(-3.68%)
Sep 18, 2020 8.547 8.579 8.395 8.467 69,039 -0.08(-0.94%)
Sep 17, 2020 8.395 8.547 8.389 8.547 119,059 +0.05(+0.56%)
Sep 16, 2020 8.459 8.635 8.459 8.499 308,810 +0.12(+1.43%)
Sep 15, 2020 8.571 8.639 8.363 8.379 272,908 -0.21(-2.42%)
Sep 14, 2020 8.715 8.816 8.587 8.587 528,077 -0.15(-1.74%)
Sep 11, 2020 9.003 9.067 8.715 8.739 99,807 -0.24(-2.67%)
Sep 10, 2020 9.227 9.251 8.979 8.979 113,860 -0.22(-2.35%)
Sep 09, 2020 8.907 9.355 8.889 9.195 109,022 +0.35(+3.98%)
Sep 08, 2020 8.979 9.035 8.635 8.843 317,956 -0.26(-2.81%)
Sep 04, 2020 9.227 9.254 8.875 9.099 445,507 -0.10(-1.13%)
Sep 03, 2020 9.163 9.347 9.115 9.203 347,483 +0.00(+0.00%)
Sep 02, 2020 9.179 9.251 9.134 9.203 174,627 +0.03(+0.35%)
Sep 01, 2020 9.275 9.275 9.115 9.171 127,179 -0.02(-0.17%)
Aug 31, 2020 9.347 9.347 9.187 9.187 77,324 -0.19(-2.05%)
Aug 28, 2020 9.275 9.387 9.227 9.379 232,509 +0.14(+1.47%)
Aug 27, 2020 9.211 9.259 9.139 9.243 180,327 +0.02(+0.26%)
Aug 26, 2020 9.307 9.307 9.187 9.219 57,607 -0.09(-0.95%)
Aug 25, 2020 9.483 9.483 9.283 9.307 251,295 -0.11(-1.19%)
Aug 24, 2020 9.251 9.451 9.251 9.419 104,307 +0.21(+2.26%)
Aug 21, 2020 9.187 9.291 9.147 9.211 33,769 -0.03(-0.35%)
Aug 20, 2020 9.363 9.371 9.211 9.243 61,469 -0.19(-2.03%)
Aug 19, 2020 9.475 9.499 9.395 9.435 93,596 -0.03(-0.34%)
Aug 18, 2020 9.499 9.594 9.459 9.467 106,465 -0.12(-1.25%)
Aug 17, 2020 9.690 9.730 9.586 9.586 66,799 -0.07(-0.75%)
Aug 14, 2020 9.492 9.658 9.492 9.658 55,991 +0.13(+1.42%)
Aug 13, 2020 9.619 9.706 9.516 9.524 67,920 -0.17(-1.80%)
Aug 12, 2020 9.769 9.785 9.579 9.698 108,955 +0.06(+0.58%)
Aug 11, 2020 9.777 9.888 9.635 9.643 71,794 -0.02(-0.16%)
Aug 10, 2020 9.436 9.668 9.436 9.658 133,043 +0.26(+2.78%)
Aug 07, 2020 9.405 9.436 9.341 9.397 35,940 -0.03(-0.34%)
Aug 06, 2020 9.444 9.476 9.405 9.428 55,025 +0.00(+0.00%)
Aug 05, 2020 9.436 9.603 9.397 9.428 160,754 +0.01(+0.08%)
Aug 04, 2020 9.349 9.450 9.325 9.421 86,064 +0.07(+0.76%)
Aug 03, 2020 9.214 9.357 9.143 9.349 124,217 +0.17(+1.81%)
Jul 31, 2020 9.246 9.294 9.103 9.183 216,148 -0.13(-1.45%)
Jul 30, 2020 9.500 9.500 9.254 9.317 55,214 -0.30(-3.13%)
Jul 29, 2020 9.262 9.619 9.262 9.619 151,098 +0.40(+4.30%)
Jul 28, 2020 9.254 9.317 9.222 9.222 48,796 -0.13(-1.44%)
Jul 27, 2020 9.310 9.419 9.278 9.357 59,397 +0.07(+0.77%)
Jul 24, 2020 9.317 9.508 9.262 9.286 47,794 -0.07(-0.76%)
Jul 23, 2020 9.381 9.405 9.266 9.357 83,937 +0.00(+0.00%)
Jul 22, 2020 9.389 9.421 9.254 9.357 89,865 -0.10(-1.09%)
Jul 21, 2020 9.095 9.555 9.095 9.460 165,083 +0.44(+4.93%)
Jul 20, 2020 9.103 9.191 8.992 9.016 66,782 -0.12(-1.30%)
Jul 17, 2020 9.254 9.302 9.103 9.135 29,887 -0.06(-0.69%)
Jul 16, 2020 9.198 9.278 9.143 9.198 44,789 -0.07(-0.77%)
Jul 15, 2020 9.119 9.341 9.119 9.270 126,784 +0.20(+2.19%)
Jul 14, 2020 8.723 9.095 8.723 9.072 76,814 +0.29(+3.25%)
Jul 13, 2020 8.723 8.944 8.723 8.786 172,875 +0.14(+1.65%)
Jul 10, 2020 8.382 8.643 8.382 8.643 48,551 +0.16(+1.87%)
Jul 09, 2020 8.794 8.794 8.485 8.485 67,683 -0.31(-3.52%)
Jul 08, 2020 8.865 8.889 8.731 8.794 63,428 +0.06(+0.73%)
Jul 07, 2020 8.881 9.000 8.723 8.731 65,628 -0.21(-2.39%)
Jul 06, 2020 9.111 9.111 8.881 8.945 39,134 +0.02(+0.18%)
Jul 02, 2020 9.008 9.080 8.929 8.929 72,764 +0.03(+0.36%)
Jul 01, 2020 9.072 9.080 8.850 8.897 61,307 -0.11(-1.23%)
Jun 30, 2020 8.731 9.032 8.731 9.008 59,396 +0.24(+2.71%)
Jun 29, 2020 8.723 8.842 8.723 8.770 50,472 +0.09(+1.00%)
Jun 26, 2020 8.810 8.810 8.683 8.683 52,839 -0.16(-1.79%)
Jun 25, 2020 8.691 8.921 8.667 8.842 44,089 +0.04(+0.45%)
Jun 24, 2020 9.095 9.095 8.754 8.802 158,669 -0.44(-4.80%)
Jun 23, 2020 9.373 9.397 9.242 9.246 48,441 +0.03(+0.34%)
Jun 22, 2020 9.095 9.246 9.064 9.214 76,097 +0.06(+0.69%)
Jun 19, 2020 9.476 9.476 9.151 9.151 125,981 -0.12(-1.28%)
Jun 18, 2020 9.072 9.357 9.072 9.270 77,264 +0.13(+1.39%)
Jun 17, 2020 9.389 9.428 9.143 9.143 93,763 -0.19(-2.04%)
Jun 16, 2020 9.365 9.476 9.167 9.333 104,259 +0.28(+3.06%)
Jun 15, 2020 8.731 9.151 8.652 9.056 93,918 +0.00(+0.00%)
Jun 12, 2020 9.286 9.381 8.842 9.056 117,784 +0.14(+1.60%)
Jun 11, 2020 9.167 9.452 8.893 8.913 129,899 -0.84(-8.62%)
Jun 10, 2020 10.03 10.03 9.635 9.754 87,209 -0.33(-3.23%)
Jun 09, 2020 10.21 10.21 9.999 10.08 65,412 -0.33(-3.20%)
Jun 08, 2020 10.28 10.41 10.12 10.41 158,940 +0.44(+4.37%)
Jun 05, 2020 9.539 10.04 9.539 9.976 185,882 +0.60(+6.43%)
Jun 04, 2020 9.333 9.413 9.214 9.373 70,775 +0.02(+0.25%)
Jun 03, 2020 9.230 9.405 9.230 9.349 99,372 +0.21(+2.34%)
Jun 02, 2020 9.056 9.139 9.020 9.135 76,957 +0.17(+1.86%)
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.