Adams Natural Resources F... (PEO)
22.92
0.03 (0.13%)
At close: Apr 02, 2025, 3:59 PM
22.75
-0.76%
After-hours: Apr 02, 2025, 08:00 PM EDT
Adams Natural Resources Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.86 | 22.94 | 22.70 | 22.89 | 0.08 | 0.35% | 21,150 |
| Mar 31, 2025 | 22.64 | 22.96 | 22.56 | 22.81 | 0.18 | 0.80% | 40,400 |
| Mar 28, 2025 | 22.57 | 22.92 | 22.57 | 22.63 | -0.03 | -0.13% | 29,100 |
| Mar 27, 2025 | 23.00 | 23.07 | 22.66 | 22.66 | -0.42 | -1.82% | 61,948 |
| Mar 26, 2025 | 23.00 | 23.20 | 22.95 | 23.08 | 0.22 | 0.96% | 50,011 |
| Mar 25, 2025 | 23.00 | 23.00 | 22.63 | 22.86 | 0.01 | 0.04% | 58,213 |
| Mar 24, 2025 | 22.61 | 23.00 | 22.60 | 22.85 | 0.31 | 1.38% | 38,300 |
| Mar 21, 2025 | 22.62 | 22.62 | 22.41 | 22.54 | -0.18 | -0.79% | 26,733 |
| Mar 20, 2025 | 22.71 | 22.77 | 22.56 | 22.72 | 0.02 | 0.09% | 20,600 |
| Mar 19, 2025 | 22.31 | 22.75 | 22.31 | 22.70 | 0.40 | 1.79% | 38,400 |
| Mar 18, 2025 | 22.37 | 22.39 | 22.23 | 22.30 | 0.01 | 0.04% | 44,300 |
| Mar 17, 2025 | 21.86 | 22.36 | 21.86 | 22.29 | 0.34 | 1.55% | 71,630 |
| Mar 14, 2025 | 21.75 | 21.95 | 21.59 | 21.95 | 0.54 | 2.52% | 38,900 |
| Mar 13, 2025 | 21.54 | 21.74 | 21.40 | 21.41 | -0.25 | -1.15% | 22,700 |
| Mar 12, 2025 | 21.61 | 21.78 | 21.47 | 21.66 | 0.06 | 0.28% | 25,800 |
| Mar 11, 2025 | 21.76 | 21.76 | 21.50 | 21.60 | -0.12 | -0.55% | 26,817 |
| Mar 10, 2025 | 21.69 | 21.98 | 21.56 | 21.72 | 0.08 | 0.37% | 52,819 |
| Mar 7, 2025 | 21.36 | 21.76 | 21.36 | 21.64 | 0.14 | 0.65% | 61,138 |
| Mar 6, 2025 | 21.15 | 21.61 | 21.14 | 21.50 | 0.16 | 0.75% | 70,800 |
| Mar 5, 2025 | 21.50 | 21.55 | 21.10 | 21.34 | -0.22 | -1.02% | 98,642 |
| Mar 4, 2025 | 21.57 | 21.77 | 21.27 | 21.56 | -0.24 | -1.10% | 69,800 |
| Mar 3, 2025 | 22.40 | 22.74 | 21.75 | 21.80 | -0.53 | -2.37% | 58,231 |
| Feb 28, 2025 | 22.15 | 22.44 | 22.11 | 22.33 | 0.14 | 0.63% | 28,847 |
| Feb 27, 2025 | 22.17 | 22.40 | 22.13 | 22.19 | -0.01 | -0.05% | 43,900 |
| Feb 26, 2025 | 22.34 | 22.56 | 22.12 | 22.20 | -0.13 | -0.58% | 35,028 |
| Feb 25, 2025 | 22.55 | 22.68 | 22.20 | 22.33 | -0.33 | -1.46% | 48,924 |
| Feb 24, 2025 | 22.64 | 22.90 | 22.50 | 22.66 | 0.03 | 0.13% | 58,824 |
| Feb 21, 2025 | 22.77 | 22.88 | 22.51 | 22.63 | -0.20 | -0.88% | 40,000 |
| Feb 20, 2025 | 22.70 | 22.97 | 22.70 | 22.83 | 0.15 | 0.66% | 47,533 |
| Feb 19, 2025 | 22.65 | 22.96 | 22.64 | 22.68 | -0.12 | -0.53% | 58,600 |
| Feb 18, 2025 | 22.45 | 22.93 | 22.38 | 22.80 | 0.37 | 1.65% | 83,600 |
| Feb 14, 2025 | 22.44 | 22.58 | 22.43 | 22.43 | 0.05 | 0.22% | 45,300 |
| Feb 13, 2025 | 22.09 | 22.39 | 22.00 | 22.38 | 0.32 | 1.45% | 24,337 |
| Feb 12, 2025 | 22.38 | 22.46 | 22.02 | 22.06 | -0.42 | -1.87% | 46,200 |
| Feb 11, 2025 | 22.50 | 22.60 | 22.33 | 22.48 | 0.16 | 0.72% | 42,000 |
| Feb 10, 2025 | 22.18 | 22.43 | 22.09 | 22.32 | 0.31 | 1.41% | 51,000 |
| Feb 7, 2025 | 21.99 | 22.20 | 21.85 | 22.01 | 0.04 | 0.18% | 29,000 |
| Feb 6, 2025 | 22.26 | 22.42 | 21.89 | 21.97 | -0.31 | -1.39% | 44,242 |
| Feb 5, 2025 | 22.18 | 22.30 | 22.07 | 22.28 | 0.11 | 0.50% | 38,000 |
| Feb 4, 2025 | 21.86 | 22.34 | 21.86 | 22.17 | 0.19 | 0.86% | 65,500 |
| Feb 3, 2025 | 21.70 | 22.12 | 21.68 | 21.98 | 0.28 | 1.29% | 57,700 |
| Jan 31, 2025 | 22.18 | 22.40 | 21.69 | 21.70 | -0.58 | -2.60% | 91,634 |
| Jan 30, 2025 | 22.39 | 22.48 | 22.22 | 22.28 | 0.03 | 0.13% | 40,913 |
| Jan 29, 2025 | 22.05 | 22.37 | 22.05 | 22.25 | 0.13 | 0.59% | 31,500 |
| Jan 28, 2025 | 22.40 | 22.56 | 22.04 | 22.12 | -0.23 | -1.03% | 36,109 |
| Jan 27, 2025 | 22.58 | 22.59 | 22.29 | 22.35 | -0.76 | -3.29% | 52,300 |
| Jan 24, 2025 | 23.10 | 23.31 | 23.10 | 23.11 | 0.03 | 0.13% | 69,400 |
| Jan 23, 2025 | 23.14 | 23.46 | 23.05 | 23.08 | 0.02 | 0.09% | 76,600 |
| Jan 22, 2025 | 23.50 | 23.62 | 22.97 | 23.06 | -0.48 | -2.04% | 119,332 |
| Jan 21, 2025 | 23.91 | 23.97 | 23.51 | 23.54 | -0.32 | -1.34% | 92,438 |