New Zealand markets close in 4 hours 29 minutes

Adams Natural Resources Fund, Inc. (PEO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.70-0.13 (-0.57%)
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.8222.8422.6522.7022.7040,800
13 Jun 202422.9222.9522.7522.8322.8344,100
12 Jun 202423.2423.2522.9622.9822.9876,300
11 Jun 202422.9723.1522.9223.1023.1039,600
10 Jun 202423.1823.4123.0723.0723.0728,300
07 Jun 202423.2323.3023.0223.1323.1340,000
06 Jun 202423.0923.2922.8323.2523.2541,200
05 Jun 202423.0523.1422.7023.0823.0863,300
04 Jun 202422.9523.0822.8423.0023.0046,000
03 Jun 202423.7023.7023.0523.1823.1842,000
31 May 202423.3723.6923.0423.6423.6485,500
30 May 202423.0023.3923.0023.1823.1839,300
29 May 202423.3623.3822.9923.0223.0248,800
28 May 202423.1523.5223.1523.3723.3744,100
24 May 202423.0923.3223.0723.1323.1348,800
23 May 202423.2623.3522.9522.9722.9755,100
22 May 202423.5923.5923.1423.1623.1644,000
21 May 202423.6123.7023.4823.5623.5618,500
20 May 202423.7823.8023.5923.6023.6026,300
17 May 202423.4423.7623.4423.7423.7416,200
16 May 202423.4523.5523.3723.4223.4222,400
16 May 20240.1 Dividend
15 May 202423.3723.5723.1623.5523.4538,400
14 May 202423.3523.4723.3323.3823.2819,400
13 May 202423.5323.6423.3823.3823.2814,500
10 May 202423.7123.9523.5123.5323.4337,000
09 May 202423.3523.6623.3523.6523.5556,100
08 May 202423.2023.4323.2023.3523.2536,400
07 May 202423.3323.5523.2923.3023.2024,300
06 May 202423.1723.4823.1523.2523.1530,400
03 May 202423.0823.2422.9123.0722.9735,500
02 May 202422.9323.1522.9323.0822.9835,800
01 May 202423.0523.1622.7222.8722.7731,500
30 Apr 202423.5123.5723.1223.1223.0233,100
29 Apr 202423.4323.6823.4323.6723.5723,300
26 Apr 202423.5323.5323.2823.4223.3241,200
25 Apr 202423.4323.7023.4323.6323.5325,800
24 Apr 202423.5723.6023.4923.5323.4322,900
23 Apr 202423.4623.7123.2823.6723.5725,400
22 Apr 202423.3923.6923.2023.5723.4725,900
19 Apr 202423.1523.5523.1523.3723.2730,200
18 Apr 202423.2523.3523.1023.1523.0540,200
17 Apr 202423.1923.4923.1923.2223.1242,200
16 Apr 202423.4023.4423.1523.2823.1822,000
15 Apr 202423.6623.8923.3723.3723.2732,400
12 Apr 202424.0724.2523.5723.5923.4956,600
11 Apr 202424.0624.0923.7624.0223.9235,600
10 Apr 202423.7524.1723.7524.0623.9630,500
09 Apr 202423.9924.0423.7723.9123.8117,900
08 Apr 202424.0624.1923.9023.9223.8244,200
05 Apr 202423.7424.0623.7324.0223.9252,700
04 Apr 202423.7223.8223.6623.7023.6051,400
03 Apr 202423.6223.7823.5623.7223.6230,500
02 Apr 202423.3323.5523.2423.5123.4153,100
01 Apr 202423.1623.3622.9923.2923.1923,800
28 Mar 202422.9123.1522.8723.0622.9646,700
27 Mar 202422.6522.8522.6522.8222.7221,500
26 Mar 202422.8722.8722.6522.6822.5842,300
25 Mar 202422.7022.9722.7022.7622.6656,900
22 Mar 202422.7122.8322.6222.7022.6027,500
21 Mar 202422.7122.8022.7022.7622.6632,400
20 Mar 202422.5722.7322.5522.6522.5531,000
19 Mar 202422.6122.7522.6122.7422.6424,000
18 Mar 202422.5522.7022.3922.5822.4825,000
15 Mar 202422.5222.7222.5122.5122.4118,900
14 Mar 202422.5322.6322.4522.5122.4125,800
13 Mar 202422.1622.5422.1622.4422.3428,900
12 Mar 202422.0422.0821.9922.0721.9820,400
11 Mar 202421.7522.0621.7522.0421.9523,600
08 Mar 202421.8021.8621.7721.8021.7122,700
07 Mar 202421.5021.8821.5021.8021.7122,200
06 Mar 202421.6221.8221.5921.6021.5131,900
05 Mar 202421.2021.6021.2021.4821.3930,600
04 Mar 202421.5621.5621.3321.3521.2644,300
01 Mar 202421.3721.6121.3721.5221.4349,300
29 Feb 202421.1621.2821.1021.2221.1318,600
28 Feb 202420.9921.3720.9121.1021.0140,800
27 Feb 202421.0221.1821.0221.0520.9630,900
26 Feb 202421.1021.2920.9821.1421.0553,200
23 Feb 202421.1321.2421.1021.2221.1316,400
22 Feb 202421.1521.3621.1521.2921.2017,500
21 Feb 202421.0621.2621.0621.2121.1218,800
20 Feb 202421.0321.0720.8520.8620.7721,400
16 Feb 202421.0921.2221.0021.0020.9138,800
15 Feb 202420.6421.2320.6421.1021.0152,200
14 Feb 202420.8721.0620.6220.6420.5522,400
13 Feb 202421.0421.1020.5320.7920.7023,700
12 Feb 202420.5521.2020.5521.0520.96111,300
09 Feb 202420.8020.9320.5420.5520.4656,200
08 Feb 202420.5320.8520.5320.8020.7141,300
08 Feb 20240.1 Dividend
07 Feb 202420.6120.6820.5620.6220.4323,700
06 Feb 202420.4320.7120.4020.5720.3817,800
05 Feb 202420.4020.5820.2920.4720.2814,800
02 Feb 202420.5320.7120.5020.5620.3713,600
01 Feb 202420.5320.7320.4820.5020.3126,600
31 Jan 202420.7420.8020.4720.4720.2827,500
30 Jan 202420.4420.8020.3020.7820.5928,100
29 Jan 202420.4520.6020.4320.5320.3450,800
26 Jan 202420.4920.5820.3020.5520.3634,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...