Adams Natural Resources Fund Inc (PEO)
28.51
+0.26
(+0.92%)
USD |
NYSE |
Aug 26, 13:37
PEO Price : 28.51 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 27.32 | 27.70 | 27.21 | 27.63 | 48471.00 |
| Aug 10, 2026 | 26.61 | 27.36 | 26.61 | 27.28 | 71426.00 |
| Aug 07, 2026 | 26.44 | 26.64 | 26.28 | 26.35 | 41664.00 |
| Aug 06, 2026 | 26.53 | 26.58 | 26.19 | 26.41 | 30854.00 |
| Aug 05, 2026 | 26.79 | 26.85 | 26.16 | 26.21 | 39491.00 |
| Aug 04, 2026 | 26.59 | 26.84 | 26.44 | 26.63 | 53068.00 |
| Aug 03, 2026 | 26.79 | 27.00 | 26.68 | 26.86 | 76277.00 |
| Jul 31, 2026 | 27.00 | 27.08 | 26.75 | 26.89 | 213399.0 |
| Jul 30, 2026 | 26.58 | 27.17 | 26.37 | 27.00 | 60626.00 |
| Jul 29, 2026 | 26.80 | 27.00 | 26.34 | 26.57 | 44732.00 |
| Jul 28, 2026 | 26.67 | 26.90 | 26.32 | 26.41 | 69073.00 |
| Jul 27, 2026 | 26.64 | 27.01 | 26.53 | 26.67 | 67549.00 |
| Jul 24, 2026 | 27.52 | 27.74 | 27.49 | 27.61 | 62925.00 |
| Jul 23, 2026 | 27.54 | 27.73 | 27.35 | 27.45 | 61840.00 |
| Jul 22, 2026 | 27.02 | 27.45 | 27.02 | 27.30 | 70106.00 |
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