Canada markets closed

Adams Natural Resources Fund, Inc. (PEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.35+0.05 (+0.21%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202423.2023.4323.2023.3523.3536,400
May 07, 202423.3323.5523.2923.3023.3024,300
May 06, 202423.1723.4823.1523.2523.2530,400
May 03, 202423.0823.2422.9123.0723.0735,500
May 02, 202422.9323.1522.9323.0823.0835,800
May 01, 202423.0523.1622.7222.8722.8731,500
Apr 30, 202423.5123.5723.1223.1223.1233,100
Apr 29, 202423.4323.6823.4323.6723.6723,300
Apr 26, 202423.5323.5323.2823.4223.4241,200
Apr 25, 202423.4323.7023.4323.6323.6325,800
Apr 24, 202423.5723.6023.4923.5323.5322,900
Apr 23, 202423.4623.7123.2823.6723.6725,400
Apr 22, 202423.3923.6923.2023.5723.5725,900
Apr 19, 202423.1523.5523.1523.3723.3730,200
Apr 18, 202423.2523.3523.1023.1523.1540,200
Apr 17, 202423.1923.4923.1923.2223.2242,200
Apr 16, 202423.4023.4423.1523.2823.2822,000
Apr 15, 202423.6623.8923.3723.3723.3732,400
Apr 12, 202424.0724.2523.5723.5923.5956,600
Apr 11, 202424.0624.0923.7624.0224.0235,600
Apr 10, 202423.7524.1723.7524.0624.0630,500
Apr 09, 202423.9924.0423.7723.9123.9117,900
Apr 08, 202424.0624.1923.9023.9223.9244,200
Apr 05, 202423.7424.0623.7324.0224.0252,700
Apr 04, 202423.7223.8223.6623.7023.7051,400
Apr 03, 202423.6223.7823.5623.7223.7230,500
Apr 02, 202423.3323.5523.2423.5123.5153,100
Apr 01, 202423.1623.3622.9923.2923.2923,800
Mar 28, 202422.9123.1522.8723.0623.0646,700
Mar 27, 202422.6522.8522.6522.8222.8221,500
Mar 26, 202422.8722.8722.6522.6822.6842,300
Mar 25, 202422.7022.9722.7022.7622.7656,900
Mar 22, 202422.7122.8322.6222.7022.7027,500
Mar 21, 202422.7122.8022.7022.7622.7632,400
Mar 20, 202422.5722.7322.5522.6522.6531,000
Mar 19, 202422.6122.7522.6122.7422.7424,000
Mar 18, 202422.5522.7022.3922.5822.5825,000
Mar 15, 202422.5222.7222.5122.5122.5118,900
Mar 14, 202422.5322.6322.4522.5122.5125,800
Mar 13, 202422.1622.5422.1622.4422.4428,900
Mar 12, 202422.0422.0821.9922.0722.0720,400
Mar 11, 202421.7522.0621.7522.0422.0423,600
Mar 08, 202421.8021.8621.7721.8021.8022,700
Mar 07, 202421.5021.8821.5021.8021.8022,200
Mar 06, 202421.6221.8221.5921.6021.6031,900
Mar 05, 202421.2021.6021.2021.4821.4830,600
Mar 04, 202421.5621.5621.3321.3521.3544,300
Mar 01, 202421.3721.6121.3721.5221.5249,300
Feb 29, 202421.1621.2821.1021.2221.2218,600
Feb 28, 202420.9921.3720.9121.1021.1040,800
Feb 27, 202421.0221.1821.0221.0521.0530,900
Feb 26, 202421.1021.2920.9821.1421.1453,200
Feb 23, 202421.1321.2421.1021.2221.2216,400
Feb 22, 202421.1521.3621.1521.2921.2917,500
Feb 21, 202421.0621.2621.0621.2121.2118,800
Feb 20, 202421.0321.0720.8520.8620.8621,400
Feb 16, 202421.0921.2221.0021.0021.0038,800
Feb 15, 202420.6421.2320.6421.1021.1052,200
Feb 14, 202420.8721.0620.6220.6420.6422,400
Feb 13, 202421.0421.1020.5320.7920.7923,700
Feb 12, 202420.5521.2020.5521.0521.05111,300
Feb 09, 202420.8020.9320.5420.5520.5556,200
Feb 08, 202420.5320.8520.5320.8020.8041,300
Feb 08, 20240.1 Dividend
Feb 07, 202420.6120.6820.5620.6220.5223,700
Feb 06, 202420.4320.7120.4020.5720.4717,800
Feb 05, 202420.4020.5820.2920.4720.3714,800
Feb 02, 202420.5320.7120.5020.5620.4613,600
Feb 01, 202420.5320.7320.4820.5020.4026,600
Jan 31, 202420.7420.8020.4720.4720.3727,500
Jan 30, 202420.4420.8020.3020.7820.6828,100
Jan 29, 202420.4520.6020.4320.5320.4350,800
Jan 26, 202420.4920.5820.3020.5520.4534,500
Jan 25, 202420.2120.5020.2120.4820.3837,100
Jan 24, 202420.0920.2019.9920.1820.0827,400
Jan 23, 202419.8820.1819.8519.9419.8451,000
Jan 22, 202419.9320.0519.9119.9419.8439,200
Jan 19, 202419.9219.9819.9219.9419.8426,800
Jan 18, 202420.0820.1019.9219.9519.8557,900
Jan 17, 202420.1020.3420.0320.0719.9726,200
Jan 16, 202420.7620.8020.2520.2920.1926,400
Jan 12, 202420.6420.8820.6420.8020.7056,400
Jan 11, 202420.5920.7020.5820.6120.5135,100
Jan 10, 202420.6920.7620.4620.5320.4329,700
Jan 09, 202420.9520.9520.6720.7420.6426,000
Jan 08, 202421.1421.1420.6820.9320.8378,200
Jan 05, 202421.1521.2821.0721.1521.0537,300
Jan 04, 202421.3921.3921.0521.0820.9865,000
Jan 03, 202420.9621.3420.9121.2721.1756,400
Jan 02, 202420.6521.0920.6520.9420.8427,200
Dec 29, 202320.7120.8220.5920.6320.5334,700
Dec 28, 202321.0721.1520.5220.6920.5971,100
Dec 27, 202321.2121.2721.0521.0720.9733,900
Dec 26, 202321.0721.3121.0721.1821.0827,600
Dec 22, 202320.8821.1520.8820.9620.8644,500
Dec 21, 202320.8020.9720.8020.9420.8443,800
Dec 20, 202320.9221.1720.8020.8020.7052,000
Dec 19, 202320.8120.9820.7920.9520.8532,900
Dec 18, 202320.8020.9320.7420.7520.6552,300
Dec 15, 202320.8020.8820.5620.5820.4840,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...