Indicators

Adams Natural Resources Fund (NY: PEO )

23.52 -0.13 (-0.53%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.16	21.28	21.10	21.22	18,641	+0.12(+0.57%)
Feb 28, 2024	20.99	21.37	20.91	21.10	40,751	+0.05(+0.24%)
Feb 27, 2024	21.02	21.18	21.02	21.05	30,911	-0.09(-0.43%)
Feb 26, 2024	21.10	21.29	20.98	21.14	53,161	-0.08(-0.38%)
Feb 23, 2024	21.13	21.24	21.10	21.22	16,418	-0.07(-0.33%)
Feb 22, 2024	21.15	21.36	21.15	21.29	17,526	+0.08(+0.38%)
Feb 21, 2024	21.06	21.26	21.06	21.21	18,821	+0.35(+1.68%)
Feb 20, 2024	21.03	21.07	20.85	20.86	21,407	-0.14(-0.67%)
Feb 16, 2024	21.09	21.22	21.00	21.00	38,847	-0.10(-0.47%)
Feb 15, 2024	20.64	21.23	20.64	21.10	52,240	+0.46(+2.23%)
Feb 14, 2024	20.87	21.06	20.61	20.64	22,412	-0.15(-0.72%)
Feb 13, 2024	21.04	21.10	20.53	20.79	23,674	-0.26(-1.24%)
Feb 12, 2024	20.55	21.20	20.55	21.05	111,320	+0.50(+2.43%)
Feb 09, 2024	20.80	20.93	20.54	20.55	56,160	-0.25(-1.20%)
Feb 08, 2024	20.53	20.85	20.53	20.80	41,251	+0.28(+1.36%)
Feb 07, 2024	20.51	20.58	20.46	20.52	23,828	+0.05(+0.24%)
Feb 06, 2024	20.33	20.61	20.30	20.47	17,918	+0.10(+0.49%)
Feb 05, 2024	20.30	20.48	20.19	20.37	14,829	-0.09(-0.44%)
Feb 02, 2024	20.43	20.61	20.40	20.46	13,701	+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.