Adams Natural Resources Fund Inc (PEO)
23.05
-0.11
(-0.47%)
USD |
NYSE |
May 23, 14:04
PEO Price: 23.05 for May 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 23.59 | 23.59 | 23.14 | 23.16 | 44023.00 |
May 21, 2024 | 23.61 | 23.70 | 23.48 | 23.56 | 18529.00 |
May 20, 2024 | 23.78 | 23.80 | 23.58 | 23.60 | 26253.00 |
May 17, 2024 | 23.44 | 23.76 | 23.44 | 23.74 | 16236.00 |
May 16, 2024 | 23.45 | 23.55 | 23.37 | 23.42 | 22434.00 |
May 15, 2024 | 23.37 | 23.57 | 23.16 | 23.55 | 38417.00 |
May 14, 2024 | 23.35 | 23.46 | 23.33 | 23.38 | 19437.00 |
May 13, 2024 | 23.53 | 23.64 | 23.38 | 23.38 | 14474.00 |
May 10, 2024 | 23.71 | 23.95 | 23.50 | 23.53 | 37030.00 |
May 09, 2024 | 23.35 | 23.66 | 23.35 | 23.65 | 56143.00 |
May 08, 2024 | 23.20 | 23.43 | 23.20 | 23.35 | 36417.00 |
May 07, 2024 | 23.33 | 23.55 | 23.28 | 23.30 | 24267.00 |
May 06, 2024 | 23.17 | 23.48 | 23.15 | 23.25 | 30400.00 |
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 |
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
17.48
Average
16.82
Median
Oct 11 2021
Price Benchmarks
BlackRock Energy & Resources Trust | 13.07 |
Vanguard Energy ETF | 127.91 |
Energy Select Sector SPDR® ETF | 91.35 |
Fidelity MSCI Energy ETF | 25.15 |
iShares US Energy ETF | 48.21 |