Indicators

Adams Natural Resources Fund (NY: PEO )

23.60 +0.25 (+1.07%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.90	21.14	20.72	21.09	38,801	+0.17(+0.80%)
Jan 30, 2023	21.16	21.36	20.90	20.92	62,076	-0.35(-1.67%)
Jan 27, 2023	21.62	21.62	21.25	21.28	116,788	-0.28(-1.30%)
Jan 26, 2023	21.33	21.59	21.22	21.56	66,660	+0.50(+2.39%)
Jan 25, 2023	21.02	21.06	20.72	21.05	60,403	+0.04(+0.18%)
Jan 24, 2023	21.08	21.21	20.69	21.02	55,357	-0.05(-0.22%)
Jan 23, 2023	21.22	21.29	21.02	21.06	97,120	+0.00(+0.00%)
Jan 20, 2023	20.88	21.12	20.74	21.06	45,143	+0.24(+1.17%)
Jan 19, 2023	20.63	20.90	20.49	20.82	78,585	+0.19(+0.90%)
Jan 18, 2023	21.01	21.31	20.63	20.63	57,222	-0.35(-1.65%)
Jan 17, 2023	21.13	21.27	20.92	20.98	97,477	-0.09(-0.44%)
Jan 13, 2023	21.12	21.13	20.92	21.07	55,801	-0.06(-0.27%)
Jan 12, 2023	20.99	21.24	20.86	21.13	60,005	+0.37(+1.80%)
Jan 11, 2023	20.75	20.78	20.52	20.75	85,197	+0.17(+0.82%)
Jan 10, 2023	20.54	20.61	20.28	20.59	88,397	+0.21(+1.01%)
Jan 09, 2023	20.57	20.75	20.33	20.38	192,062	-0.08(-0.41%)
Jan 06, 2023	20.35	20.68	20.29	20.47	66,691	+0.40(+2.00%)
Jan 05, 2023	19.73	20.09	19.64	20.06	101,157	+0.28(+1.42%)
Jan 04, 2023	19.63	19.87	19.50	19.78	85,810	+0.04(+0.19%)

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.