Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.74 +0.32 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.73 13.82 13.61 13.66 57,965 -0.07(-0.50%)
May 28, 2015 13.74 13.79 13.66 13.73 60,664 -0.07(-0.50%)
May 27, 2015 13.84 13.89 13.74 13.80 113,556 -0.11(-0.78%)
May 26, 2015 13.88 13.94 13.77 13.91 153,441 -0.06(-0.45%)
May 22, 2015 13.91 13.97 13.97 13.97 61,518 -0.05(-0.33%)
May 21, 2015 13.90 14.02 13.90 14.02 83,591 +0.16(+1.15%)
May 20, 2015 13.81 13.90 13.77 13.86 79,062 +0.07(+0.54%)
May 19, 2015 13.86 13.91 13.70 13.78 111,199 -0.11(-0.78%)
May 18, 2015 13.90 13.95 13.86 13.89 70,151 -0.03(-0.25%)
May 15, 2015 13.95 13.97 13.90 13.93 60,640 -0.07(-0.47%)
May 14, 2015 14.08 14.08 13.98 13.99 47,817 +0.01(+0.06%)
May 13, 2015 14.04 14.06 13.85 13.98 62,792 +0.00(+0.00%)
May 12, 2015 14.00 14.02 13.93 13.98 63,468 -0.03(-0.20%)
May 11, 2015 14.04 14.12 14.00 14.01 82,444 -0.10(-0.73%)
May 08, 2015 14.14 14.25 13.96 14.12 38,363 +0.06(+0.45%)
May 07, 2015 14.16 14.16 13.98 14.05 68,546 -0.15(-1.09%)
May 06, 2015 14.29 14.32 14.16 14.21 125,193 +0.02(+0.16%)
May 05, 2015 14.25 14.39 14.16 14.18 174,015 -0.03(-0.24%)
May 04, 2015 14.18 14.24 14.18 14.22 91,535 +0.06(+0.44%)
May 01, 2015 14.16 14.21 14.09 14.16 89,692 +0.01(+0.04%)
Apr 30, 2015 14.13 14.21 14.08 14.15 139,918 +0.02(+0.16%)
Apr 29, 2015 14.04 14.17 14.04 14.13 122,873 +0.06(+0.45%)
Apr 28, 2015 13.98 14.07 13.94 14.06 126,816 +0.06(+0.45%)
Apr 27, 2015 14.12 14.14 13.98 14.00 104,039 -0.10(-0.69%)
Apr 24, 2015 14.08 14.10 14.02 14.10 85,366 +0.03(+0.24%)
Apr 23, 2015 14.02 14.16 14.02 14.06 193,622 +0.05(+0.37%)
Apr 22, 2015 13.95 14.06 13.89 14.01 63,512 +0.06(+0.45%)
Apr 21, 2015 14.08 14.10 13.91 13.95 146,001 -0.13(-0.93%)
Apr 20, 2015 14.12 14.18 14.01 14.08 178,678 +0.05(+0.37%)
Apr 17, 2015 14.05 14.06 13.92 14.03 102,060 -0.10(-0.69%)
Apr 16, 2015 14.05 14.15 14.01 14.13 153,052 +0.04(+0.28%)
Apr 15, 2015 13.92 14.10 13.77 14.09 210,991 +0.37(+2.66%)
Apr 14, 2015 13.56 13.81 13.56 13.72 142,292 +0.18(+1.31%)
Apr 13, 2015 13.70 13.71 13.52 13.55 69,860 -0.13(-0.96%)
Apr 10, 2015 13.64 13.69 13.52 13.68 141,262 +0.07(+0.55%)
Apr 09, 2015 13.44 13.62 13.44 13.60 144,517 +0.15(+1.10%)
Apr 08, 2015 13.55 13.59 13.40 13.45 168,021 -0.07(-0.51%)
Apr 07, 2015 13.49 13.58 13.46 13.52 127,780 +0.02(+0.17%)
Apr 06, 2015 13.24 13.55 13.24 13.50 87,701 +0.27(+2.03%)
Apr 02, 2015 13.19 13.23 13.23 13.23 97,798 +0.02(+0.17%)
Apr 01, 2015 13.07 13.34 13.07 13.21 85,350 +0.00(+0.00%)
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.