Adams Natural Resources Fund (PEO) Historical Stock Data
23.74 ↑0.32 (1.37%)
As of May 16, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, PEO is up 0.03% a day on average. There have been 14 days where Adams Natural Resources Fund closed green and 16 days where PEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 23.44 | 23.74 | ↑$0.30 (1.28%) | 23.44 | 23.76 | 16.24K |
| 2024-05-16 | 23.45 | 23.42 | ↓$0.03 (-0.13%) | 23.37 | 23.55 | 22.43K |
| 2024-05-15 | 23.37 | 23.55 | ↑$0.18 (0.77%) | 23.16 | 23.57 | 38.42K |
| 2024-05-14 | 23.35 | 23.38 | ↑$0.03 (0.13%) | 23.33 | 23.47 | 19.44K |
| 2024-05-13 | 23.53 | 23.38 | ↓$0.15 (-0.64%) | 23.38 | 23.64 | 14.47K |
| 2024-05-10 | 23.71 | 23.53 | ↓$0.18 (-0.76%) | 23.51 | 23.95 | 37.03K |
| 2024-05-09 | 23.35 | 23.65 | ↑$0.30 (1.28%) | 23.35 | 23.66 | 56.14K |
| 2024-05-08 | 23.20 | 23.35 | ↑$0.15 (0.65%) | 23.20 | 23.43 | 36.42K |
| 2024-05-07 | 23.33 | 23.30 | ↓$0.03 (-0.13%) | 23.29 | 23.55 | 24.27K |
| 2024-05-06 | 23.17 | 23.25 | ↑$0.08 (0.35%) | 23.15 | 23.48 | 30.40K |
| 2024-05-03 | 23.08 | 23.07 | ↓$0.01 (-0.04%) | 22.91 | 23.24 | 35.46K |
| 2024-05-02 | 22.93 | 23.08 | ↑$0.15 (0.65%) | 22.93 | 23.15 | 35.84K |
| 2024-05-01 | 23.05 | 22.87 | ↓$0.18 (-0.78%) | 22.72 | 23.14 | 31.48K |
| 2024-04-30 | 23.51 | 23.12 | ↓$0.39 (-1.66%) | 23.12 | 23.57 | 33.14K |
| 2024-04-29 | 23.43 | 23.67 | ↑$0.24 (1.02%) | 23.43 | 23.68 | 23.34K |
| 2024-04-26 | 23.53 | 23.42 | ↓$0.11 (-0.47%) | 23.28 | 23.53 | 41.17K |
| 2024-04-25 | 23.43 | 23.63 | ↑$0.20 (0.85%) | 23.43 | 23.70 | 25.79K |
| 2024-04-24 | 23.57 | 23.53 | ↓$0.04 (-0.17%) | 23.49 | 23.60 | 22.95K |
| 2024-04-23 | 23.46 | 23.67 | ↑$0.21 (0.90%) | 23.28 | 23.69 | 25.44K |
| 2024-04-22 | 23.39 | 23.57 | ↑$0.18 (0.75%) | 23.20 | 23.67 | 25.90K |
| 2024-04-19 | 23.15 | 23.37 | ↑$0.22 (0.95%) | 23.15 | 23.55 | 30.22K |
| 2024-04-18 | 23.25 | 23.15 | ↓$0.10 (-0.43%) | 23.10 | 23.35 | 40.18K |
| 2024-04-17 | 23.19 | 23.22 | ↑$0.03 (0.13%) | 23.19 | 23.49 | 42.16K |
| 2024-04-16 | 23.40 | 23.28 | ↓$0.12 (-0.51%) | 23.15 | 23.44 | 21.95K |
| 2024-04-15 | 23.66 | 23.37 | ↓$0.29 (-1.23%) | 23.37 | 23.89 | 32.39K |
| 2024-04-12 | 24.07 | 23.59 | ↓$0.48 (-1.99%) | 23.57 | 24.25 | 56.59K |
| 2024-04-11 | 24.06 | 24.02 | ↓$0.04 (-0.17%) | 23.76 | 24.08 | 35.60K |
| 2024-04-10 | 23.75 | 24.06 | ↑$0.31 (1.31%) | 23.75 | 24.17 | 30.53K |
| 2024-04-09 | 23.99 | 23.91 | ↓$0.08 (-0.33%) | 23.77 | 24.04 | 17.93K |
| 2024-04-08 | 24.06 | 23.92 | ↓$0.14 (-0.58%) | 23.90 | 24.19 | 44.20K |
Create an account or log in to view more rows.
$PEO Reinvest your dividends
$PEO over a thousand shares in now
$PEO Don't hold!!! Buy it
$PEO Any red I see I shall buy
$PEO pressure
$PEO I hope I never have to work for anyone again after this
$PEO Bears always win...
Bulls have to be forever bagholders....
$PEO Holding
$PEO Looking for this cup to breakout.
$PEO the FOMO will be epic