Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.06 +0.24 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.29 14.42 14.28 14.35 46,053 +0.03(+0.24%)
Dec 30, 2021 14.38 14.48 14.31 14.32 54,503 -0.02(-0.12%)
Dec 29, 2021 14.40 14.55 14.34 14.34 94,939 -0.10(-0.66%)
Dec 28, 2021 14.50 14.63 14.39 14.43 94,711 -0.03(-0.18%)
Dec 27, 2021 14.14 14.48 14.14 14.46 73,241 +0.27(+1.90%)
Dec 23, 2021 14.06 14.27 14.06 14.19 49,263 +0.13(+0.93%)
Dec 22, 2021 14.06 14.14 13.92 14.06 81,998 +0.03(+0.25%)
Dec 21, 2021 13.93 14.02 13.77 14.02 79,087 +0.38(+2.80%)
Dec 20, 2021 13.77 13.89 13.31 13.64 135,820 -0.15(-1.07%)
Dec 17, 2021 14.06 14.20 13.71 13.79 59,353 -0.32(-2.28%)
Dec 16, 2021 13.92 14.30 13.92 14.11 87,424 +0.17(+1.25%)
Dec 15, 2021 13.96 13.96 13.65 13.94 123,344 -0.01(-0.06%)
Dec 14, 2021 14.01 14.18 13.90 13.94 53,882 -0.12(-0.87%)
Dec 13, 2021 14.45 14.45 14.07 14.07 43,777 -0.41(-2.82%)
Dec 10, 2021 14.52 14.52 14.30 14.47 42,799 +0.03(+0.24%)
Dec 09, 2021 14.52 14.52 14.31 14.44 41,823 -0.08(-0.54%)
Dec 08, 2021 14.58 14.61 14.47 14.52 46,113 +0.01(+0.06%)
Dec 07, 2021 14.50 14.65 14.39 14.51 64,245 +0.35(+2.45%)
Dec 06, 2021 14.12 14.29 14.10 14.16 49,270 +0.18(+1.30%)
Dec 03, 2021 14.31 14.32 13.85 13.98 98,671 -0.15(-1.05%)
Dec 02, 2021 13.75 14.15 13.70 14.13 42,852 +0.30(+2.20%)
Dec 01, 2021 14.17 14.34 13.81 13.82 52,590 -0.12(-0.87%)
Nov 30, 2021 14.09 14.17 13.84 13.94 71,408 -0.36(-2.49%)
Nov 29, 2021 14.40 14.52 14.23 14.30 56,687 +0.16(+1.17%)
Nov 26, 2021 14.07 14.20 13.81 14.14 103,457 -0.50(-3.44%)
Nov 24, 2021 14.45 14.72 14.45 14.64 43,901 +0.15(+1.02%)
Nov 23, 2021 14.37 14.58 14.37 14.49 42,957 +0.28(+1.96%)
Nov 22, 2021 13.97 14.35 13.97 14.21 42,633 +0.19(+1.36%)
Nov 19, 2021 14.24 14.34 13.99 14.02 147,582 -0.44(-3.06%)
Nov 18, 2021 14.54 14.52 14.47 14.47 82,165 -0.08(-0.52%)
Nov 17, 2021 14.69 14.75 14.49 14.54 96,054 -0.18(-1.20%)
Nov 16, 2021 14.71 14.81 14.64 14.72 73,733 -0.01(-0.06%)
Nov 15, 2021 14.63 14.74 14.52 14.73 88,972 +0.10(+0.69%)
Nov 12, 2021 14.76 14.76 14.52 14.62 75,926 +0.04(+0.29%)
Nov 11, 2021 14.48 14.66 14.48 14.58 40,372 +0.11(+0.75%)
Nov 10, 2021 14.74 14.47 98,826 -0.31(-2.10%)
Nov 09, 2021 14.76 14.81 14.59 14.78 57,230 +0.05(+0.34%)
Nov 08, 2021 14.68 14.83 14.60 14.73 74,157 +0.17(+1.15%)
Nov 05, 2021 14.47 14.60 14.42 14.57 52,171 +0.25(+1.76%)
Nov 04, 2021 14.45 14.51 14.29 14.31 53,252 -0.03(-0.18%)
Nov 03, 2021 14.33 14.46 14.27 14.34 71,517 -0.03(-0.23%)
Nov 02, 2021 14.42 14.46 14.34 14.37 36,183 -0.04(-0.29%)
Nov 01, 2021 14.34 14.46 14.26 14.42 42,033 +0.16(+1.12%)
Oct 29, 2021 14.42 14.42 14.23 14.26 85,189 -0.08(-0.53%)
Oct 28, 2021 14.28 14.34 14.25 14.33 44,213 +0.08(+0.59%)
Oct 27, 2021 14.46 14.50 14.23 14.25 63,986 -0.29(-1.96%)
Oct 26, 2021 14.57 14.53 36,090 +0.03(+0.23%)
Oct 25, 2021 14.36 14.53 14.36 14.50 61,320 +0.22(+1.53%)
Oct 22, 2021 14.16 14.31 14.15 14.28 39,438 +0.13(+0.95%)
Oct 21, 2021 14.31 14.32 14.04 14.15 74,802 -0.18(-1.29%)
Oct 20, 2021 14.18 14.36 14.17 14.33 53,459 +0.12(+0.83%)
Oct 19, 2021 14.26 14.31 14.16 14.21 205,698 +0.04(+0.30%)
Oct 18, 2021 14.30 14.37 14.16 14.17 100,630 -0.04(-0.29%)
Oct 15, 2021 14.32 14.32 14.19 14.21 270,206 +0.03(+0.18%)
Oct 14, 2021 14.26 14.31 14.13 14.19 147,322 +0.07(+0.47%)
Oct 13, 2021 14.15 14.16 13.93 14.12 61,109 -0.03(-0.24%)
Oct 12, 2021 14.19 14.28 14.08 14.16 66,864 +0.06(+0.42%)
Oct 11, 2021 14.10 14.31 14.07 14.10 89,270 +0.10(+0.72%)
Oct 08, 2021 13.79 14.06 13.79 14.00 67,947 +0.28(+2.02%)
Oct 07, 2021 13.56 13.80 13.54 13.72 58,602 +0.13(+0.99%)
Oct 06, 2021 13.53 13.59 13.37 13.59 46,890 -0.09(-0.67%)
Oct 05, 2021 13.83 13.91 13.68 13.68 121,672 -0.01(-0.06%)
Oct 04, 2021 13.59 13.77 13.58 13.69 84,386 +0.18(+1.30%)
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.