PEO Price Analysis

Adams Natural Resources Fund Inc (PEO)

23.67 -0.04 (-0.17%) USD | NYSE | Nov 05, 16:00

23.67 0.00 (0.00%) After-Hours: 19:13

Price Chart

Historical Price Data

View and export this data back to 1984. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 04, 2024	23.57	23.79	23.52	23.71	42994.00
Nov 01, 2024	23.81	23.82	23.51	23.53	47789.00
Oct 31, 2024	23.51	23.71	23.37	23.56	27463.00
Oct 30, 2024	23.54	23.59	23.42	23.48	25847.00
Oct 29, 2024	23.49	23.54	23.29	23.40	49172.00
Oct 28, 2024	23.35	23.57	23.33	23.51	50682.00
Oct 25, 2024	23.70	23.87	23.54	23.58	18962.00
Oct 24, 2024	23.59	23.84	23.55	23.62	20614.00
Oct 23, 2024	23.78	23.92	23.57	23.59	19987.00
Oct 22, 2024	23.95	24.09	23.78	23.89	29896.00
Oct 21, 2024	24.10	24.10	23.81	23.95	38402.00
Oct 18, 2024	23.91	23.99	23.81	23.99	23152.00
Oct 17, 2024	24.05	24.07	23.90	23.96	17458.00
Oct 16, 2024	23.87	24.00	23.84	23.93	33666.00
Oct 15, 2024	23.99	24.20	23.69	23.85	48771.00
Oct 14, 2024	24.26	24.27	24.00	24.24	34263.00
Oct 11, 2024	24.12	24.42	24.12	24.35	32290.00
Oct 10, 2024	24.07	24.29	24.00	24.26	21367.00
Oct 09, 2024	23.69	24.14	23.69	23.93	48002.00
Oct 08, 2024	24.22	24.22	23.63	23.82	49913.00
Oct 07, 2024	24.45	24.51	24.32	24.39	35889.00
Oct 04, 2024	24.34	24.39	24.16	24.31	49205.00
Oct 03, 2024	24.01	24.27	23.80	24.20	70244.00
Oct 02, 2024	23.90	24.07	23.65	24.06	62981.00
Oct 01, 2024	23.21	23.82	23.04	23.76	55342.00

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).

Read full definition.

Price Range, Past 5 Years

6.11

Minimum

Mar 18 2020

24.49

Maximum

Jun 08 2022

18.16

Average

19.74

Median

Price Benchmarks