Adams Natural Resources Fund, Inc. (PEO)
28.75
+0.10
(+0.35%)
USD |
NYSE |
Sep 17, 12:09
PEO Price : 28.75 for Sept. 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 29.35 | 29.49 | 28.65 | 28.65 | 93966.00 |
| Sep 15, 2026 | 29.31 | 29.74 | 29.31 | 29.59 | 98983.00 |
| Sep 14, 2026 | 29.70 | 29.70 | 29.10 | 29.12 | 85563.00 |
| Sep 11, 2026 | 29.02 | 29.47 | 29.02 | 29.33 | 46217.00 |
| Sep 10, 2026 | 29.75 | 29.75 | 28.87 | 29.06 | 49057.00 |
| Sep 09, 2026 | 29.41 | 29.63 | 29.22 | 29.48 | 41035.00 |
| Sep 08, 2026 | 29.05 | 29.29 | 28.93 | 29.20 | 66373.00 |
| Sep 04, 2026 | 29.12 | 29.23 | 28.80 | 28.89 | 41596.00 |
| Sep 03, 2026 | 29.45 | 29.53 | 29.20 | 29.26 | 42381.00 |
| Sep 02, 2026 | 29.05 | 29.44 | 29.00 | 29.27 | 58365.00 |
| Sep 01, 2026 | 29.00 | 29.14 | 28.88 | 29.09 | 77907.00 |
| Aug 31, 2026 | 28.61 | 28.94 | 28.42 | 28.78 | 73995.00 |
| Aug 28, 2026 | 28.27 | 28.61 | 28.14 | 28.31 | 43720.00 |
| Aug 27, 2026 | 28.47 | 28.60 | 28.16 | 28.37 | 73463.00 |
| Aug 26, 2026 | 28.15 | 28.57 | 28.08 | 28.36 | 63289.00 |
| Aug 25, 2026 | 28.09 | 28.63 | 28.00 | 28.25 | 39875.00 |
| Aug 24, 2026 | 28.63 | 28.72 | 28.26 | 28.32 | 67719.00 |
| Aug 21, 2026 | 28.55 | 28.75 | 28.47 | 28.65 | 103364.0 |
| Aug 20, 2026 | 28.51 | 28.80 | 28.30 | 28.37 | 58243.00 |
| Aug 19, 2026 | 28.23 | 28.60 | 28.20 | 28.25 | 71879.00 |
| Aug 18, 2026 | 28.08 | 28.28 | 28.05 | 28.20 | 72789.00 |
| Aug 17, 2026 | 27.87 | 27.99 | 27.81 | 27.94 | 46320.00 |
| Aug 14, 2026 | 27.56 | 27.84 | 27.56 | 27.79 | 37057.00 |
| Aug 13, 2026 | 27.50 | 27.65 | 26.90 | 27.55 | 30631.00 |
| Aug 12, 2026 | 27.63 | 27.75 | 27.49 | 27.67 | 50619.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median