Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Natural Resources Fund (NY: PEO )

23.10 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.577 8.616 8.390 8.600 165,188 -0.02(-0.27%)
May 28, 2020 8.733 8.772 8.624 8.624 69,289 -0.11(-1.25%)
May 27, 2020 8.725 8.795 8.530 8.733 144,353 +0.09(+0.99%)
May 26, 2020 8.694 8.764 8.639 8.647 221,992 +0.10(+1.19%)
May 22, 2020 8.483 8.546 8.320 8.546 130,303 +0.08(+0.92%)
May 21, 2020 8.569 8.690 8.413 8.468 251,278 -0.10(-1.18%)
May 20, 2020 8.452 8.569 8.452 8.569 72,103 +0.29(+3.48%)
May 19, 2020 8.382 8.468 8.226 8.281 99,517 -0.08(-0.93%)
May 18, 2020 8.101 8.405 8.101 8.359 185,499 +0.55(+7.09%)
May 15, 2020 7.743 7.883 7.743 7.805 208,024 +0.02(+0.20%)
May 14, 2020 7.720 7.867 7.581 7.789 402,940 -0.08(-1.08%)
May 13, 2020 8.098 8.098 7.820 7.874 204,369 -0.26(-3.23%)
May 12, 2020 8.276 8.276 8.129 8.137 106,860 -0.10(-1.22%)
May 11, 2020 8.214 8.260 8.114 8.237 99,589 -0.05(-0.56%)
May 08, 2020 8.253 8.299 8.218 8.283 136,142 +0.15(+1.80%)
May 07, 2020 8.137 8.299 8.106 8.137 173,752 +0.12(+1.54%)
May 06, 2020 8.183 8.259 7.985 8.013 111,681 -0.18(-2.17%)
May 05, 2020 8.291 8.368 8.168 8.191 156,065 +0.12(+1.53%)
May 04, 2020 7.674 8.106 7.596 8.067 100,910 +0.19(+2.45%)
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.