PEO

Adams Natural Resources Historical Data

Company Name Stock Ticker Symbol Market Type
Adams Natural Resources Fund Inc PEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 21.94 09:24:26
Open Price Low Price High Price Close Price Prev Close
21.94
more quote information »

PEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.4123.0021.8722.4448,930-0.47-2.1%
1 Month24.3524.4121.6223.32100,726-2.41-9.9%
3 Months21.7624.5018.5822.5068,8070.180.83%
6 Months23.7424.6118.1521.7262,290-1.80-7.58%
1 Year16.2524.6115.3220.5976,2965.6935.02%
3 Years15.3624.616.1114.4898,0996.5842.84%
5 Years18.8524.616.1115.6798,2603.0916.39%

PEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 21.94 -0.61 -2.71% 22.80 22.81 21.872 70,974
Dec 02 2022 22.55 -0.19 -0.84% 22.70 22.74 22.5111 24,399
Dec 01 2022 22.74 0.06 0.26% 22.87 23.00 22.6411 52,912
Nov 30 2022 22.68 0.11 0.49% 22.79 22.8966 22.50 42,049
Nov 29 2022 22.57 0.30 1.35% 22.41 22.8026 22.41 54,317
Nov 28 2022 22.27 -0.50 -2.2% 22.30 22.4855 22.16 74,919
Nov 25 2022 22.77 0.10 0.44% 22.75 22.9412 22.5689 39,222
Nov 23 2022 22.67 -0.33 -1.43% 22.79 22.8751 22.41 68,610
Nov 22 2022 23.00 0.02 0.09% 22.43 23.0542 22.43 75,952
Nov 22 2022 22.98 0.74 3.33% 22.43 23.04 22.43 63,009
Nov 21 2022 22.24 -0.24 -1.07% 22.09 22.33 21.62 106,690
Nov 18 2022 22.48 -1.42 -5.94% 23.06 23.06 22.10 113,205
Nov 17 2022 23.90 0.02 0.08% 23.72 23.98 23.55 94,024
Nov 16 2022 23.88 -0.48 -1.97% 24.35 24.40 23.88 203,780
Nov 15 2022 24.36 0.38 1.58% 24.12 24.41 23.99 149,921
Nov 14 2022 23.98 0.09 0.38% 23.89 24.28 23.87 186,468
Nov 11 2022 23.89 0.60 2.58% 23.64 23.94 23.50 202,743
Nov 10 2022 23.29 0.12 0.52% 23.68 23.68 23.16 217,249
Nov 09 2022 23.17 -1.02 -4.22% 24.00 24.01 23.17 90,015
Nov 08 2022 24.19 -0.08 -0.33% 24.35 24.37 24.03 84,056
Nov 07 2022 24.27 0.16 0.66% 24.11 24.50 24.03 78,812
See More Historical Prices ยป