Indicators

Adams Natural Resources Fund (NY: PEO )

23.55 +0.17 (+0.73%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.61	20.72	20.49	20.53	34,854	-0.06(-0.29%)
Dec 28, 2023	20.97	21.05	20.42	20.59	71,452	-0.38(-1.80%)
Dec 27, 2023	21.11	21.17	20.95	20.97	34,015	-0.11(-0.52%)
Dec 26, 2023	20.97	21.21	20.97	21.08	27,699	+0.22(+1.05%)
Dec 22, 2023	20.78	21.05	20.78	20.86	44,677	+0.02(+0.10%)
Dec 21, 2023	20.70	20.87	20.70	20.84	43,979	+0.14(+0.67%)
Dec 20, 2023	20.82	21.07	20.70	20.70	52,220	-0.15(-0.72%)
Dec 19, 2023	20.71	20.88	20.69	20.85	33,024	+0.20(+0.96%)
Dec 18, 2023	20.70	20.83	20.64	20.65	52,512	+0.17(+0.83%)
Dec 15, 2023	20.70	20.78	20.46	20.48	41,062	-0.12(-0.58%)
Dec 14, 2023	20.25	20.80	20.24	20.60	141,436	+0.51(+2.53%)
Dec 13, 2023	19.85	20.13	19.85	20.09	41,145	+0.24(+1.20%)
Dec 12, 2023	19.91	19.95	19.82	19.85	43,182	-0.18(-0.89%)
Dec 11, 2023	19.92	20.11	19.92	20.03	40,718	+0.10(+0.50%)
Dec 08, 2023	19.77	20.00	19.77	19.93	64,724	+0.21(+1.06%)
Dec 07, 2023	19.71	19.91	19.68	19.72	30,338	+0.03(+0.15%)
Dec 06, 2023	20.02	20.14	19.68	19.69	70,433	-0.39(-1.93%)
Dec 05, 2023	20.26	20.38	20.08	20.08	50,838	-0.27(-1.32%)
Dec 04, 2023	20.28	20.49	20.28	20.35	66,728	-0.06(-0.29%)

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.