Indicators

Adams Natural Resources Fund (NY: PEO )

23.30 +0.05 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.40	19.76	19.40	19.67	82,311	+0.24(+1.25%)
Apr 27, 2023	19.31	19.43	19.12	19.43	63,666	+0.14(+0.73%)
Apr 26, 2023	19.33	19.51	19.20	19.29	143,190	-0.15(-0.77%)
Apr 25, 2023	19.87	19.87	19.36	19.44	130,130	-0.43(-2.17%)
Apr 24, 2023	19.60	19.98	19.60	19.87	72,838	+0.24(+1.24%)
Apr 21, 2023	19.81	19.81	19.58	19.62	66,333	-0.17(-0.85%)
Apr 20, 2023	19.79	19.88	19.60	19.79	64,675	-0.14(-0.71%)
Apr 19, 2023	19.88	20.00	19.79	19.93	76,053	-0.07(-0.33%)
Apr 18, 2023	19.94	20.08	19.90	20.00	60,213	+0.01(+0.05%)
Apr 17, 2023	20.18	20.39	19.94	19.99	68,242	-0.23(-1.16%)
Apr 14, 2023	20.21	20.32	20.09	20.22	65,983	+0.02(+0.09%)
Apr 13, 2023	20.10	20.21	19.95	20.21	41,310	+0.15(+0.75%)
Apr 12, 2023	20.24	20.24	19.99	20.06	43,279	+0.00(+0.00%)
Apr 11, 2023	19.83	20.17	19.79	20.06	58,339	+0.21(+1.04%)
Apr 10, 2023	19.82	20.00	19.72	19.85	69,667	+0.11(+0.57%)
Apr 06, 2023	19.93	19.93	19.69	19.74	38,770	-0.20(-0.99%)
Apr 05, 2023	19.73	19.93	19.62	19.93	64,057	+0.19(+0.95%)
Apr 04, 2023	20.16	20.16	19.61	19.75	83,453	-0.32(-1.59%)

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.