Adams Natural Resources Fund (PEO) Historical Stock Data
23.63 ↑0.10 (0.42%)
As of April 25, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, PEO is up 0.14% a day on average. There have been 17 days where Adams Natural Resources Fund closed green and 13 days where PEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 23.74 | 24.02 | ↑$0.28 (1.18%) | 23.73 | 24.06 | 52.75K |
| 2024-04-04 | 23.72 | 23.70 | ↓$0.02 (-0.08%) | 23.66 | 23.82 | 51.38K |
| 2024-04-03 | 23.62 | 23.72 | ↑$0.10 (0.42%) | 23.59 | 23.76 | 30.54K |
| 2024-04-02 | 23.33 | 23.51 | ↑$0.18 (0.77%) | 23.24 | 23.55 | 53.12K |
| 2024-04-01 | 23.16 | 23.29 | ↑$0.13 (0.56%) | 22.99 | 23.36 | 23.84K |
| 2024-03-28 | 22.91 | 23.06 | ↑$0.15 (0.65%) | 22.87 | 23.14 | 46.68K |
| 2024-03-27 | 22.65 | 22.82 | ↑$0.17 (0.75%) | 22.65 | 22.85 | 21.49K |
| 2024-03-26 | 22.87 | 22.68 | ↓$0.19 (-0.83%) | 22.65 | 22.87 | 42.26K |
| 2024-03-25 | 22.70 | 22.76 | ↑$0.06 (0.26%) | 22.70 | 22.97 | 56.88K |
| 2024-03-22 | 22.71 | 22.70 | ↓$0.01 (-0.04%) | 22.63 | 22.83 | 27.48K |
| 2024-03-21 | 22.71 | 22.76 | ↑$0.05 (0.22%) | 22.70 | 22.80 | 32.39K |
| 2024-03-20 | 22.57 | 22.65 | ↑$0.08 (0.35%) | 22.55 | 22.73 | 31.05K |
| 2024-03-19 | 22.61 | 22.74 | ↑$0.13 (0.57%) | 22.61 | 22.75 | 23.99K |
| 2024-03-18 | 22.55 | 22.58 | ↑$0.03 (0.13%) | 22.39 | 22.70 | 25.03K |
| 2024-03-15 | 22.52 | 22.51 | ↓$0.01 (-0.04%) | 22.51 | 22.72 | 18.90K |
| 2024-03-14 | 22.53 | 22.51 | ↓$0.02 (-0.09%) | 22.45 | 22.60 | 25.77K |
Create an account or log in to view more rows.
$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
$PEO last chance to load imo
$PEO Moon soon