Adams Natural Resources Fund Inc (PEO)
23.32
-0.06
(-0.26%)
USD |
NYSE |
May 15, 12:31
PEO Price: 23.32 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
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 |
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
17.44
Average
16.70
Median
Jul 12 2019
Price Benchmarks
BlackRock Energy & Resources Trust | 13.22 |
Vanguard Energy ETF | 130.98 |
Energy Select Sector SPDR® ETF | 93.65 |
Fidelity MSCI Energy ETF | 25.73 |
iShares US Energy ETF | 49.10 |