Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Adams Natural Resources Fund, Inc. (PEO)

Compare
19.86
-0.07
(-0.35%)
At close: April 14 at 4:00:02 PM EDT
21.45
+1.59
+(8.01%)
Pre-Market: 7:01:09 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202520.3720.5419.7219.8619.8670,100
Apr 11, 202519.5120.2219.3019.9319.9367,100
Apr 10, 202520.5220.7919.3119.5219.5294,700
Apr 9, 202518.9320.7518.7120.6720.67111,200
Apr 8, 202519.8920.0018.7518.9418.94105,500
Apr 7, 202519.0019.5518.3519.0719.07115,900
Apr 4, 202521.0021.1419.5119.5919.59183,100
Apr 3, 202522.1622.2021.4121.5421.54106,000
Apr 2, 202522.7023.0122.5622.9722.9735,600
Apr 1, 202522.8622.9422.7022.8922.8921,200
Mar 31, 202522.6422.9622.5622.8122.8140,400
Mar 28, 202522.5722.9222.5722.6322.6329,100
Mar 27, 202523.0023.0722.6622.6622.6661,900
Mar 26, 202523.0023.2022.9523.0823.0850,000
Mar 25, 202523.0023.0022.6322.8622.8658,200
Mar 24, 202522.6123.0022.6022.8522.8538,300
Mar 21, 202522.6222.6222.4122.5422.5426,700
Mar 20, 202522.7122.7722.5622.7222.7220,600
Mar 19, 202522.3122.7522.3122.7022.7038,400
Mar 18, 202522.3722.3922.2322.3022.3044,300
Mar 17, 202521.8622.3621.8622.2922.2971,600
Mar 14, 202521.7521.9521.5921.9521.9538,900
Mar 13, 202521.5421.7421.4021.4121.4122,700
Mar 12, 202521.6121.7821.4721.6621.6625,800
Mar 11, 202521.7621.7621.5021.6021.6026,800
Mar 10, 202521.6921.9821.5621.7221.7252,800
Mar 7, 202521.3621.7621.3621.6421.6461,100
Mar 6, 202521.1521.6121.1421.5021.5070,800
Mar 5, 202521.5021.5521.1021.3421.3498,600
Mar 4, 202521.5721.7721.2721.5621.5669,800
Mar 3, 202522.4022.7421.7521.8021.8058,200
Feb 28, 202522.1522.4422.1122.3322.3328,800
Feb 27, 202522.1722.4022.1322.1922.1943,900
Feb 26, 202522.3422.5622.1222.2022.2035,000
Feb 25, 202522.5522.6822.2022.3322.3348,900
Feb 24, 202522.6422.9022.5022.6622.6658,800
Feb 21, 202522.7722.8822.5122.6322.6340,000
Feb 20, 202522.7022.9722.7022.8322.8347,500
Feb 19, 202522.6522.9622.6422.6822.6858,600
Feb 18, 202522.4522.9322.3822.8022.8083,600
Feb 14, 202522.4422.5822.4322.4322.4345,300
Feb 13, 202522.0922.3922.0022.3822.3824,300
Feb 12, 202522.3822.4622.0222.0622.0646,200
Feb 11, 202522.5022.6022.3322.4822.4842,000
Feb 10, 202522.1822.4322.0922.3222.3251,000
Feb 7, 202521.9922.2021.8522.0122.0129,000
Feb 6, 202522.2622.4221.8921.9721.9744,200
Feb 5, 202522.1822.3022.0722.2822.2838,000
Feb 4, 202521.8622.3421.8622.1722.1765,500
Feb 3, 202521.7022.1221.6821.9821.9857,700
Jan 31, 202522.1822.4021.6921.7021.7091,600
Jan 30, 202522.3922.4822.2222.2822.2840,900
Jan 29, 202522.0522.3722.0522.2522.2531,500
Jan 28, 202522.4022.5622.0422.1222.1236,100
Jan 27, 2025 0.53 Dividend
Jan 27, 202522.5822.5922.2922.3522.3552,300
Jan 24, 202523.1023.3123.1023.1122.5869,400
Jan 23, 202523.1423.4623.0523.0822.5576,600
Jan 22, 202523.5023.6222.9723.0622.53119,300
Jan 21, 202523.9123.9723.5123.5423.0092,400
Jan 17, 202523.5123.9023.3023.8623.31292,900
Jan 16, 202523.5423.7023.3223.4322.8983,300
Jan 15, 202523.4923.6823.4423.5423.00100,500
Jan 14, 202522.9923.3422.9623.2822.7588,800
Jan 13, 202522.5723.1022.4823.0922.56143,600
Jan 10, 202522.3622.6322.2822.3921.8867,800
Jan 8, 202522.3722.3822.2922.3821.8738,400
Jan 7, 202522.3122.4322.1622.3721.8641,400
Jan 6, 202522.3222.5022.2122.2821.7748,900
Jan 3, 202522.0222.2422.0122.2121.7038,500
Jan 2, 202521.9422.0621.8621.9521.4554,700
Dec 31, 202421.4521.7821.2721.7421.2453,800
Dec 30, 202421.4521.5721.2921.4820.9966,000
Dec 27, 202421.3021.6221.3021.4420.9556,500
Dec 26, 202421.3321.4921.3021.3520.8634,200
Dec 24, 202421.2321.4021.1421.3320.8451,200
Dec 23, 202421.0621.2420.9021.1520.6634,200
Dec 20, 202421.2321.3120.9821.0720.5964,100
Dec 19, 202421.6421.6421.1121.2320.7478,000
Dec 18, 202421.6221.8321.3421.4120.9263,000
Dec 17, 202421.6421.7321.5121.6521.1544,700
Dec 16, 202422.0122.1121.6721.7021.2058,100
Dec 13, 202422.3722.4222.0622.0821.5749,700
Dec 12, 202422.5122.5122.3022.3521.8449,100
Dec 11, 202422.5122.8422.4522.5522.0343,300
Dec 10, 202422.7122.7422.4622.5021.9846,400
Dec 9, 202422.5522.8322.5522.7522.2387,200
Dec 6, 202422.9722.9722.2722.4521.94151,100
Dec 5, 202423.0723.2122.9122.9822.4535,600
Dec 4, 202423.5323.5723.0023.0622.5373,400
Dec 3, 202423.5223.7423.4123.4722.9339,900
Dec 2, 202423.7023.7123.3123.4222.8869,900
Nov 29, 202423.7323.7323.5623.6823.1424,800
Nov 27, 202423.6923.8623.5523.5923.0527,000
Nov 26, 202423.8123.8123.6423.7123.1764,200
Nov 25, 202424.1924.2323.7623.8223.2792,000
Nov 22, 2024 1.03 Dividend
Nov 22, 202423.7924.0923.6523.8923.3442,500
Nov 21, 202424.5224.7924.4624.7623.1945,600
Nov 20, 202424.3024.4024.2224.3622.8128,800
Nov 19, 202424.2824.3624.0724.2022.6640,200
Nov 18, 202424.2324.4324.1424.3522.8063,000
Nov 15, 202424.3924.4624.1524.2022.6641,100
Nov 14, 202424.4424.5024.1824.2822.7431,500
Nov 13, 202424.3524.4824.1724.4022.8541,100
Nov 12, 202424.4224.4624.2024.3222.7722,300
Nov 11, 202424.3724.5024.3524.4122.8634,200
Nov 8, 202424.2124.4024.1424.2922.7520,200
Nov 7, 202424.2424.3424.1524.2922.7536,100
Nov 6, 202423.9124.3823.8324.2422.7082,200
Nov 5, 202423.7923.8023.6123.6622.1625,300
Nov 4, 202423.5723.7923.5223.7122.2043,000
Nov 1, 202423.8123.8223.5123.5322.0347,800
Oct 31, 202423.5123.7123.3723.5622.0627,500
Oct 30, 202423.5423.5923.4223.4821.9925,800
Oct 29, 202423.4923.5423.2923.4021.9149,200
Oct 28, 202423.3523.5723.3323.5122.0250,700
Oct 25, 202423.7023.8723.5423.5822.0819,000
Oct 24, 202423.5923.8523.5523.6222.1220,600
Oct 23, 202423.7823.9223.5723.5922.0920,000
Oct 22, 202423.9524.0923.7823.8922.3729,900
Oct 21, 202424.1024.1023.8123.9522.4338,400
Oct 18, 202423.9123.9923.8123.9922.4623,200
Oct 17, 202424.0524.0723.9023.9622.4417,500
Oct 16, 202423.8724.0123.8423.9322.4133,700
Oct 15, 202423.9924.2023.6923.8522.3348,800
Oct 14, 202424.2624.2724.0024.2422.7034,300
Oct 11, 202424.1224.4224.1224.3522.8032,300
Oct 10, 202424.0724.2924.0024.2622.7221,400
Oct 9, 202423.6924.1423.6923.9322.4148,000
Oct 8, 202424.2224.2223.6323.8222.3149,900
Oct 7, 202424.4524.5124.3224.3922.8435,900
Oct 4, 202424.3424.3924.1624.3122.7649,200
Oct 3, 202424.0124.2723.8024.2022.6670,200
Oct 2, 202423.9024.0723.6524.0622.5363,000
Oct 1, 202423.2123.8223.0423.7622.2555,300
Sep 30, 202423.0923.5422.9923.2221.7470,900
Sep 27, 202422.8523.1922.8523.1621.6943,300
Sep 26, 202422.8822.9522.7022.7921.34104,800
Sep 25, 202423.1723.2722.8922.9121.4545,600
Sep 24, 202423.5623.6823.2523.2621.7849,900
Sep 23, 202423.1123.4023.1123.3421.8678,400
Sep 20, 202423.1923.4122.9023.1921.7229,900
Sep 19, 202423.2323.4323.1323.1721.7029,200
Sep 18, 202422.7223.1522.6422.9421.4847,800
Sep 17, 202422.5522.7922.5122.7821.3348,300
Sep 16, 202422.3222.5522.2522.4821.0548,200
Sep 13, 202422.1022.3622.0922.2020.7945,300
Sep 12, 202421.9322.2221.8922.0320.6350,300
Sep 11, 202422.0622.0621.6021.9620.5673,000
Sep 10, 202422.3322.3321.9422.0120.6185,600
Sep 9, 202422.2422.4022.1522.3020.8846,500
Sep 6, 202422.4322.6322.1822.2320.8249,900
Sep 5, 202422.6522.6522.3622.3720.9541,400
Sep 4, 202422.7123.0422.5422.6121.1754,400
Sep 3, 202423.3723.3722.6722.7021.2693,400
Aug 30, 202423.3923.4723.1323.4721.9840,400
Aug 29, 202423.0923.5023.0923.4021.9130,900
Aug 28, 202423.0823.1622.9623.0821.6128,400
Aug 27, 202423.5423.5423.1523.2721.7949,800
Aug 26, 202423.2423.4523.1723.4521.9665,700
Aug 23, 202422.7923.1022.7723.0121.5532,700
Aug 22, 202422.6922.8022.6522.7321.2831,000
Aug 21, 202422.7623.0322.7022.7421.2926,300
Aug 20, 202423.0623.1522.7022.7021.2644,300
Aug 19, 202423.1223.3523.0523.1621.6944,800
Aug 16, 202423.0723.2322.9623.1221.6522,700
Aug 15, 202423.0623.3023.0123.1921.7235,600
Aug 14, 202422.9023.0822.8123.0021.5424,000
Aug 13, 202422.9422.9622.6022.9321.4752,800
Aug 12, 202423.0323.1922.9523.0521.5834,900
Aug 9, 202422.9023.0922.7323.0321.5754,300
Aug 8, 202422.5922.9022.5922.8521.4034,200
Aug 7, 202422.5822.8022.5022.5521.1233,800
Aug 6, 202422.4522.7022.4222.4521.0243,000
Aug 5, 2024 0.54 Dividend
Aug 5, 202422.6522.7522.2422.4921.0648,400
Aug 2, 202423.7323.7323.2723.4621.4663,900
Aug 1, 202424.3524.4223.8023.9621.9264,000
Jul 31, 202424.4024.4924.2524.4022.3244,100
Jul 30, 202424.0124.3223.8624.2422.1844,500
Jul 29, 202424.0724.0723.6823.9421.9046,000
Jul 26, 202423.8224.0923.8024.0321.9821,000
Jul 25, 202423.5523.8723.5023.7921.7616,800
Jul 24, 202423.7123.7123.4923.5121.5124,700
Jul 23, 202423.8423.9723.6423.6821.6642,500
Jul 22, 202423.9324.1823.8023.8021.7738,300
Jul 19, 202424.2524.4023.9224.0121.9733,000
Jul 18, 202424.2224.4024.1524.2522.1941,100
Jul 17, 202423.9524.2123.9524.1822.1239,500
Jul 16, 202423.7124.0723.7124.0221.9843,800
Jul 15, 202423.6724.0723.6623.7821.7643,500
Jul 12, 202423.7023.7023.4523.6521.6426,800
Jul 11, 202423.1423.6223.0623.5821.5743,000
Jul 10, 202423.0823.1523.0023.1021.1329,600
Jul 9, 202423.1123.2323.0523.1221.1533,300
Jul 8, 202423.3123.4223.0123.1721.2050,800
Jul 5, 202423.6123.7123.3523.3921.4053,600
Jul 3, 202423.4623.6423.4623.6121.6013,700
Jul 2, 202423.6223.6623.3723.3921.4037,100
Jul 1, 202423.6523.6923.4523.5221.5252,600
Jun 28, 202423.5023.6323.4523.6121.6057,800
Jun 27, 202423.3923.5123.3723.4421.4415,700
Jun 26, 202423.4523.5923.3023.4521.4540,000
Jun 25, 202423.3023.6023.2123.4421.4472,500
Jun 24, 202422.7223.3522.7223.3221.3329,400
Jun 21, 202422.9223.0022.7522.7520.8131,100
Jun 20, 202422.9323.1222.7722.9120.9649,000
Jun 18, 202422.6923.0022.6922.8420.9059,600
Jun 17, 202422.6122.8922.5822.7320.7952,000
Jun 14, 202422.8222.8422.6522.7020.7740,800
Jun 13, 202422.9222.9522.7522.8320.8944,100
Jun 12, 202423.2423.2522.9622.9821.0276,300
Jun 11, 202422.9723.1522.9223.1021.1339,600
Jun 10, 202423.1823.4123.0723.0721.1128,300
Jun 7, 202423.2323.3023.0223.1321.1640,000
Jun 6, 202423.0923.2922.8323.2521.2741,200
Jun 5, 202423.0523.1422.7023.0821.1263,300
Jun 4, 202422.9523.0822.8423.0021.0446,000
Jun 3, 202423.7023.7023.0523.1821.2142,000
May 31, 202423.3723.6923.0423.6421.6385,500
May 30, 202423.0023.3923.0023.1821.2139,300
May 29, 202423.3623.3822.9923.0221.0648,800
May 28, 202423.1523.5223.1523.3721.3844,100
May 24, 202423.0923.3223.0723.1321.1648,800
May 23, 202423.2623.3522.9522.9721.0155,100
May 22, 202423.5923.5923.1423.1621.1944,000
May 21, 202423.6123.7023.4823.5621.5518,500
May 20, 202423.7823.8023.5923.6021.5926,300
May 17, 202423.4423.7623.4423.7421.7216,200
May 16, 2024 0.10 Dividend
May 16, 202423.4523.5523.3723.4221.4322,400
May 15, 202423.3723.5723.1623.5521.4538,400
May 14, 202423.3523.4723.3323.3821.3019,400
May 13, 202423.5323.6423.3823.3821.3014,500
May 10, 202423.7123.9523.5123.5321.4437,000
May 9, 202423.3523.6623.3523.6521.5456,100
May 8, 202423.2023.4323.2023.3521.2736,400
May 7, 202423.3323.5523.2923.3021.2324,300
May 6, 202423.1723.4823.1523.2521.1830,400
May 3, 202423.0823.2422.9123.0721.0235,500
May 2, 202422.9323.1522.9323.0821.0335,800
May 1, 202423.0523.1622.7222.8720.8331,500
Apr 30, 202423.5123.5723.1223.1221.0633,100
Apr 29, 202423.4323.6823.4323.6721.5623,300
Apr 26, 202423.5323.5323.2823.4221.3441,200
Apr 25, 202423.4323.7023.4323.6321.5325,800
Apr 24, 202423.5723.6023.4923.5321.4422,900
Apr 23, 202423.4623.7123.2823.6721.5625,400
Apr 22, 202423.3923.6923.2023.5721.4725,900
Apr 19, 202423.1523.5523.1523.3721.2930,200
Apr 18, 202423.2523.3523.1023.1521.0940,200
Apr 17, 202423.1923.4923.1923.2221.1542,200
Apr 16, 202423.4023.4423.1523.2821.2122,000
Apr 15, 202423.6623.8923.3723.3721.2932,400

Related Tickers

ADX Adams Diversified Equity Fund, Inc.
18.47
+0.65%
 
RVT Royce Small-Cap Trust, Inc.
13.26
+0.45%
 
TY Tri-Continental Corporation
28.77
+0.49%
 
STEW SRH Total Return Fund, Inc.
16.77
+1.51%
 
STK Columbia Seligman Premium Technology Growth Fund
27.07
+0.33%
 
EOI Eaton Vance Enhanced Equity Income Fund
17.97
+0.34%
 
IIF Morgan Stanley India Investment Fund, Inc.
23.82
+0.51%
 
CET Central Securities Corporation
43.39
+1.14%
 
BGR BlackRock Energy and Resources Trust
11.86
+1.54%
 
SCD LMP Capital and Income Fund Inc.
14.47
+1.97%