Skip to main content

Adams Natural Resources Fund (NY: PEO )

22.95 +0.13 (+0.57%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.65 22.85 22.65 22.82 21,488 +0.14(+0.62%)
Mar 26, 2024 22.87 22.87 22.65 22.68 42,260 -0.08(-0.35%)
Mar 25, 2024 22.70 22.97 22.70 22.76 56,876 +0.06(+0.26%)
Mar 22, 2024 22.71 22.83 22.62 22.70 27,482 -0.06(-0.26%)
Mar 21, 2024 22.71 22.80 22.70 22.76 32,386 +0.11(+0.49%)
Mar 20, 2024 22.57 22.73 22.55 22.65 31,046 -0.09(-0.40%)
Mar 19, 2024 22.61 22.75 22.61 22.74 23,988 +0.16(+0.71%)
Mar 18, 2024 22.55 22.70 22.39 22.58 25,027 +0.07(+0.31%)
Mar 15, 2024 22.52 22.72 22.51 22.51 18,896 +0.00(+0.00%)
Mar 14, 2024 22.53 22.63 22.45 22.51 25,773 +0.07(+0.31%)
Mar 13, 2024 22.16 22.54 22.16 22.44 28,941 +0.37(+1.68%)
Mar 12, 2024 22.04 22.08 21.99 22.07 20,360 +0.03(+0.14%)
Mar 11, 2024 21.75 22.06 21.75 22.04 23,622 +0.24(+1.10%)
Mar 08, 2024 21.80 21.86 21.77 21.80 22,693 +0.00(+0.00%)
Mar 07, 2024 21.50 21.88 21.50 21.80 22,229 +0.20(+0.93%)
Mar 06, 2024 21.62 21.82 21.59 21.60 31,936 +0.12(+0.56%)
Mar 05, 2024 21.20 21.60 21.20 21.48 30,612 +0.13(+0.61%)
Mar 04, 2024 21.56 21.56 21.33 21.35 44,270 -0.17(-0.79%)
Mar 01, 2024 21.37 21.61 21.37 21.52 49,331 +0.30(+1.41%)
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%)
Feb 01, 2024 20.43 20.63 20.38 20.40 26,749 +0.03(+0.15%)
Jan 31, 2024 20.64 20.70 20.37 20.37 27,619 -0.31(-1.49%)
Jan 30, 2024 20.34 20.70 20.20 20.68 28,239 +0.25(+1.22%)
Jan 29, 2024 20.35 20.50 20.33 20.43 51,087 -0.02(-0.10%)
Jan 26, 2024 20.39 20.48 20.20 20.45 34,653 +0.07(+0.34%)
Jan 25, 2024 20.11 20.40 20.11 20.38 37,252 +0.30(+1.49%)
Jan 24, 2024 19.99 20.10 19.89 20.08 27,543 +0.24(+1.20%)
Jan 23, 2024 19.78 20.08 19.75 19.84 51,364 +0.00(+0.00%)
Jan 22, 2024 19.83 19.96 19.81 19.84 39,370 +0.00(+0.00%)
Jan 19, 2024 19.82 19.88 19.82 19.84 26,917 -0.01(-0.05%)
Jan 18, 2024 19.98 20.00 19.82 19.85 58,168 -0.12(-0.60%)
Jan 17, 2024 20.00 20.24 19.93 19.97 26,333 -0.22(-1.08%)
Jan 16, 2024 20.66 20.70 20.15 20.19 26,562 -0.51(-2.45%)
Jan 12, 2024 20.54 20.77 20.54 20.70 56,700 +0.19(+0.92%)
Jan 11, 2024 20.49 20.60 20.48 20.51 35,293 +0.08(+0.39%)
Jan 10, 2024 20.59 20.66 20.36 20.43 29,890 -0.21(-1.01%)
Jan 09, 2024 20.85 20.85 20.57 20.64 26,112 -0.19(-0.91%)
Jan 08, 2024 21.04 21.04 20.58 20.83 78,598 -0.22(-1.04%)
Jan 05, 2024 21.05 21.18 20.97 21.05 37,511 +0.07(+0.33%)
Jan 04, 2024 21.29 21.29 20.95 20.98 65,329 -0.19(-0.89%)
Jan 03, 2024 20.86 21.24 20.81 21.17 56,691 +0.33(+1.58%)
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.