Indicators

Adams Natural Resources Fund (NY: PEO )

22.94 +0.16 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.73	19.77	19.37	19.41	74,711	-0.18(-0.93%)
Feb 27, 2023	19.49	19.71	19.44	19.59	74,290	+0.19(+0.99%)
Feb 24, 2023	19.29	19.46	19.18	19.40	73,831	-0.06(-0.33%)
Feb 23, 2023	19.53	19.57	19.30	19.46	52,673	+0.21(+1.09%)
Feb 22, 2023	19.48	19.63	19.19	19.26	90,128	-0.16(-0.85%)
Feb 21, 2023	19.56	19.57	19.32	19.42	74,829	-0.04(-0.19%)
Feb 17, 2023	19.97	19.97	19.38	19.46	97,701	-0.58(-2.91%)
Feb 16, 2023	20.04	20.24	20.03	20.04	67,993	-0.16(-0.81%)
Feb 15, 2023	20.43	20.43	20.04	20.20	90,587	-0.23(-1.12%)
Feb 14, 2023	20.33	20.60	20.30	20.43	45,135	-0.00(-0.02%)
Feb 13, 2023	20.45	20.54	20.30	20.44	61,634	-0.04(-0.20%)
Feb 10, 2023	20.02	20.51	20.02	20.48	46,690	+0.66(+3.31%)
Feb 09, 2023	20.09	20.19	19.81	19.82	56,578	-0.22(-1.09%)
Feb 08, 2023	20.25	20.33	20.04	20.04	37,689	-0.20(-0.99%)
Feb 07, 2023	19.73	20.32	19.72	20.24	140,816	+0.57(+2.91%)
Feb 06, 2023	19.84	19.86	19.58	19.67	32,246	-0.13(-0.64%)
Feb 03, 2023	19.91	20.22	19.79	19.79	70,733	-0.14(-0.68%)
Feb 02, 2023	20.27	20.30	19.77	19.93	126,107	-0.32(-1.57%)

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.