UK markets open in 56 minutes

Adams Natural Resources Fund, Inc. (PEO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.12-0.55 (-2.32%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202423.5123.5723.1223.1223.1233,100
29 Apr 202423.4323.6823.4323.6723.6723,300
26 Apr 202423.5323.5323.2823.4223.4241,200
25 Apr 202423.4323.7023.4323.6323.6325,800
24 Apr 202423.5723.6023.4923.5323.5322,900
23 Apr 202423.4623.7123.2823.6723.6725,400
22 Apr 202423.3923.6923.2023.5723.5725,900
19 Apr 202423.1523.5523.1523.3723.3730,200
18 Apr 202423.2523.3523.1023.1523.1540,200
17 Apr 202423.1923.4923.1923.2223.2242,200
16 Apr 202423.4023.4423.1523.2823.2822,000
15 Apr 202423.6623.8923.3723.3723.3732,400
12 Apr 202424.0724.2523.5723.5923.5956,600
11 Apr 202424.0624.0923.7624.0224.0235,600
10 Apr 202423.7524.1723.7524.0624.0630,500
09 Apr 202423.9924.0423.7723.9123.9117,900
08 Apr 202424.0624.1923.9023.9223.9244,200
05 Apr 202423.7424.0623.7324.0224.0252,700
04 Apr 202423.7223.8223.6623.7023.7051,400
03 Apr 202423.6223.7823.5623.7223.7230,500
02 Apr 202423.3323.5523.2423.5123.5153,100
01 Apr 202423.1623.3622.9923.2923.2923,800
28 Mar 202422.9123.1522.8723.0623.0646,700
27 Mar 202422.6522.8522.6522.8222.8221,500
26 Mar 202422.8722.8722.6522.6822.6842,300
25 Mar 202422.7022.9722.7022.7622.7656,900
22 Mar 202422.7122.8322.6222.7022.7027,500
21 Mar 202422.7122.8022.7022.7622.7632,400
20 Mar 202422.5722.7322.5522.6522.6531,000
19 Mar 202422.6122.7522.6122.7422.7424,000
18 Mar 202422.5522.7022.3922.5822.5825,000
15 Mar 202422.5222.7222.5122.5122.5118,900
14 Mar 202422.5322.6322.4522.5122.5125,800
13 Mar 202422.1622.5422.1622.4422.4428,900
12 Mar 202422.0422.0821.9922.0722.0720,400
11 Mar 202421.7522.0621.7522.0422.0423,600
08 Mar 202421.8021.8621.7721.8021.8022,700
07 Mar 202421.5021.8821.5021.8021.8022,200
06 Mar 202421.6221.8221.5921.6021.6031,900
05 Mar 202421.2021.6021.2021.4821.4830,600
04 Mar 202421.5621.5621.3321.3521.3544,300
01 Mar 202421.3721.6121.3721.5221.5249,300
29 Feb 202421.1621.2821.1021.2221.2218,600
28 Feb 202420.9921.3720.9121.1021.1040,800
27 Feb 202421.0221.1821.0221.0521.0530,900
26 Feb 202421.1021.2920.9821.1421.1453,200
23 Feb 202421.1321.2421.1021.2221.2216,400
22 Feb 202421.1521.3621.1521.2921.2917,500
21 Feb 202421.0621.2621.0621.2121.2118,800
20 Feb 202421.0321.0720.8520.8620.8621,400
16 Feb 202421.0921.2221.0021.0021.0038,800
15 Feb 202420.6421.2320.6421.1021.1052,200
14 Feb 202420.8721.0620.6220.6420.6422,400
13 Feb 202421.0421.1020.5320.7920.7923,700
12 Feb 202420.5521.2020.5521.0521.05111,300
09 Feb 202420.8020.9320.5420.5520.5556,200
08 Feb 202420.5320.8520.5320.8020.8041,300
08 Feb 20240.1 Dividend
07 Feb 202420.6120.6820.5620.6220.5223,700
06 Feb 202420.4320.7120.4020.5720.4717,800
05 Feb 202420.4020.5820.2920.4720.3714,800
02 Feb 202420.5320.7120.5020.5620.4613,600
01 Feb 202420.5320.7320.4820.5020.4026,600
31 Jan 202420.7420.8020.4720.4720.3727,500
30 Jan 202420.4420.8020.3020.7820.6828,100
29 Jan 202420.4520.6020.4320.5320.4350,800
26 Jan 202420.4920.5820.3020.5520.4534,500
25 Jan 202420.2120.5020.2120.4820.3837,100
24 Jan 202420.0920.2019.9920.1820.0827,400
23 Jan 202419.8820.1819.8519.9419.8451,000
22 Jan 202419.9320.0519.9119.9419.8439,200
19 Jan 202419.9219.9819.9219.9419.8426,800
18 Jan 202420.0820.1019.9219.9519.8557,900
17 Jan 202420.1020.3420.0320.0719.9726,200
16 Jan 202420.7620.8020.2520.2920.1926,400
12 Jan 202420.6420.8820.6420.8020.7056,400
11 Jan 202420.5920.7020.5820.6120.5135,100
10 Jan 202420.6920.7620.4620.5320.4329,700
09 Jan 202420.9520.9520.6720.7420.6426,000
08 Jan 202421.1421.1420.6820.9320.8378,200
05 Jan 202421.1521.2821.0721.1521.0537,300
04 Jan 202421.3921.3921.0521.0820.9865,000
03 Jan 202420.9621.3420.9121.2721.1756,400
02 Jan 202420.6521.0920.6520.9420.8427,200
29 Dec 202320.7120.8220.5920.6320.5334,700
28 Dec 202321.0721.1520.5220.6920.5971,100
27 Dec 202321.2121.2721.0521.0720.9733,900
26 Dec 202321.0721.3121.0721.1821.0827,600
22 Dec 202320.8821.1520.8820.9620.8644,500
21 Dec 202320.8020.9720.8020.9420.8443,800
20 Dec 202320.9221.1720.8020.8020.7052,000
19 Dec 202320.8120.9820.7920.9520.8532,900
18 Dec 202320.8020.9320.7420.7520.6552,300
15 Dec 202320.8020.8820.5620.5820.4840,900
14 Dec 202320.3520.9020.3420.7020.60140,800
13 Dec 202319.9520.2319.9520.1920.0940,900
12 Dec 202320.0120.1119.9219.9519.8543,000
11 Dec 202320.0220.2120.0220.1320.0340,500
08 Dec 202319.8720.1019.8720.0319.9364,400
07 Dec 202319.8120.0119.7819.8219.7230,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...