Adams Natural Resources Fund Inc (PEO)
23.07
-0.01
(-0.04%)
USD |
NYSE |
May 03, 16:00
23.08
+0.01
(+0.04%)
After-Hours: 20:00
PEO Price: 23.07 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 23.08 | 23.24 | 22.91 | 23.07 | 35460.00 |
May 02, 2024 | 22.93 | 23.14 | 22.93 | 23.08 | 35838.00 |
May 01, 2024 | 23.05 | 23.16 | 22.72 | 22.87 | 31481.00 |
Apr 30, 2024 | 23.51 | 23.57 | 23.12 | 23.12 | 33135.00 |
Apr 29, 2024 | 23.43 | 23.68 | 23.43 | 23.67 | 23342.00 |
Apr 26, 2024 | 23.53 | 23.53 | 23.28 | 23.42 | 41166.00 |
Apr 25, 2024 | 23.43 | 23.70 | 23.43 | 23.63 | 25828.00 |
Apr 24, 2024 | 23.57 | 23.60 | 23.49 | 23.53 | 22945.00 |
Apr 23, 2024 | 23.46 | 23.71 | 23.28 | 23.67 | 25436.00 |
Apr 22, 2024 | 23.39 | 23.69 | 23.20 | 23.56 | 25901.00 |
Apr 19, 2024 | 23.15 | 23.55 | 23.15 | 23.37 | 30221.00 |
Apr 18, 2024 | 23.25 | 23.35 | 23.10 | 23.15 | 40184.00 |
Apr 17, 2024 | 23.19 | 23.49 | 23.19 | 23.22 | 42161.00 |
Apr 16, 2024 | 23.40 | 23.44 | 23.15 | 23.28 | 21951.00 |
Apr 15, 2024 | 23.66 | 23.89 | 23.37 | 23.37 | 32394.00 |
Apr 12, 2024 | 24.07 | 24.25 | 23.57 | 23.59 | 56593.00 |
Apr 11, 2024 | 24.06 | 24.09 | 23.76 | 24.02 | 35599.00 |
Apr 10, 2024 | 23.75 | 24.17 | 23.75 | 24.06 | 30528.00 |
Apr 09, 2024 | 23.99 | 24.04 | 23.76 | 23.91 | 17929.00 |
Apr 08, 2024 | 24.06 | 24.19 | 23.90 | 23.92 | 44204.00 |
Apr 05, 2024 | 23.74 | 24.06 | 23.73 | 24.02 | 52748.00 |
Apr 04, 2024 | 23.72 | 23.82 | 23.66 | 23.70 | 51376.00 |
Apr 03, 2024 | 23.62 | 23.78 | 23.56 | 23.72 | 30535.00 |
Apr 02, 2024 | 23.33 | 23.55 | 23.24 | 23.51 | 53116.00 |
Apr 01, 2024 | 23.16 | 23.36 | 22.99 | 23.29 | 23839.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.11
Minimum
Mar 18 2020
24.49
Maximum
Jun 08 2022
17.40
Average
16.65
Median
Jun 10 2021