Skip to main content
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
22.63
-0.20 (-0.88%)
At close: Feb 21, 2025, 4:00 PM
22.50
-0.13 (-0.57%)
After-hours: Feb 21, 2025, 7:57 PM EST

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.7722.8822.5122.6322.63-0.88%39,955
Feb 20, 202522.7022.9722.7022.8322.830.66%47,533
Feb 19, 202522.6522.9622.6422.6822.68-0.53%58,565
Feb 18, 202522.4522.9322.3822.8022.801.65%83,593
Feb 14, 202522.4422.5822.4322.4322.430.22%45,275
Feb 13, 202522.0922.3922.0022.3822.381.47%24,337
Feb 12, 202522.3822.4622.0222.0622.06-1.89%46,180
Feb 11, 202522.5022.6022.3322.4822.480.72%41,996
Feb 10, 202522.1822.4322.0922.3222.321.41%51,000
Feb 7, 202521.9922.2021.8522.0122.010.18%28,992
Feb 6, 202522.2622.4221.8921.9721.97-1.39%44,242
Feb 5, 202522.1822.3022.0722.2822.280.50%37,982
Feb 4, 202521.8622.3421.8622.1722.170.89%65,460
Feb 3, 202521.7022.1221.6821.9821.981.27%57,663
Jan 31, 202522.1822.4021.6921.7021.70-2.60%91,634
Jan 30, 202522.3922.4822.2222.2822.280.13%40,913
Jan 29, 202522.0522.3722.0522.2522.250.59%31,467
Jan 28, 202522.4022.5622.0422.1222.12-1.03%36,109
Jan 27, 202522.5822.5922.2922.3522.35-3.29%52,294
Jan 24, 202523.1023.3123.1023.1122.580.13%69,374
Jan 23, 202523.1423.4623.0523.0822.550.09%76,557
Jan 22, 202523.5023.6222.9723.0622.53-2.04%119,332
Jan 21, 202523.9123.9723.5123.5423.00-1.34%92,438
Jan 17, 202523.5123.9023.3023.8623.311.84%292,860
Jan 16, 202523.5423.7023.3223.4322.89-0.47%83,269
Jan 15, 202523.4923.6823.4423.5423.001.12%100,455
Jan 14, 202522.9923.3422.9623.2822.740.82%88,821
Jan 13, 202522.5723.1022.4823.0922.563.13%143,600
Jan 10, 202522.3622.6322.2822.3921.870.04%67,824
Jan 8, 202522.3722.3822.2922.3821.860.07%38,417
Jan 7, 202522.3122.4322.1622.3721.850.38%41,433
Jan 6, 202522.3222.5022.2122.2821.760.32%48,944
Jan 3, 202522.0222.2422.0122.2121.701.18%38,486
Jan 2, 202521.9422.0621.8621.9521.440.97%54,721
Dec 31, 202421.4521.7821.2721.7421.241.21%53,830
Dec 30, 202421.4521.5721.2921.4820.980.19%66,015
Dec 27, 202421.3021.6221.3021.4420.940.42%56,465
Dec 26, 202421.3321.4921.3021.3520.860.09%34,178
Dec 24, 202421.2321.4021.1421.3320.840.85%51,232
Dec 23, 202421.0621.2420.9021.1520.660.38%34,227
Dec 20, 202421.2321.3120.9821.0720.58-0.75%64,111
Dec 19, 202421.6421.6421.1121.2320.74-0.84%77,950
Dec 18, 202421.6221.8321.3421.4120.91-1.11%62,988
Dec 17, 202421.6421.7321.5121.6521.15-0.23%44,650
Dec 16, 202422.0122.1121.6721.7021.20-1.72%58,061
Dec 13, 202422.3722.4222.0622.0821.57-1.21%49,704
Dec 12, 202422.5122.5122.3022.3521.83-0.89%49,138
Dec 11, 202422.5122.8422.4522.5522.030.22%43,322
Dec 10, 202422.7122.7422.4622.5021.98-1.10%46,418
Dec 9, 202422.5522.8322.5522.7522.221.34%87,244
Dec 6, 202422.9722.9722.2722.4521.93-2.31%151,130
Dec 5, 202423.0723.2122.9122.9822.45-0.35%35,551
Dec 4, 202423.5323.5723.0023.0622.53-1.75%73,379
Dec 3, 202423.5223.7423.4123.4722.930.21%39,940
Dec 2, 202423.7023.7123.3123.4222.88-1.10%69,859
Nov 29, 202423.7323.7323.5623.6823.130.38%24,814
Nov 27, 202423.6923.8623.5523.5923.04-0.51%26,952
Nov 26, 202423.8123.8123.6423.7123.16-0.46%64,239
Nov 25, 202424.1924.2323.7623.8223.27-0.29%92,046
Nov 22, 202423.7924.0923.6523.8923.34-3.51%42,522
Nov 21, 202424.5224.7924.4624.7623.191.64%45,600
Nov 20, 202424.3024.4024.2224.3622.810.66%28,752
Nov 19, 202424.2824.3624.0724.2022.66-0.62%40,169
Nov 18, 202424.2324.4324.1424.3522.800.62%62,968
Nov 15, 202424.3924.4624.1524.2022.66-0.33%41,075
Nov 14, 202424.4424.5024.1824.2822.74-0.49%31,536
Nov 13, 202424.3524.4824.1724.4022.850.33%41,132
Nov 12, 202424.4224.4624.2024.3222.78-0.37%22,342
Nov 11, 202424.3724.5024.3524.4122.860.49%34,231
Nov 8, 202424.2124.4024.1424.2922.75-20,196
Nov 7, 202424.2424.3424.1524.2922.750.21%36,117
Nov 6, 202423.9124.3823.8324.2422.702.45%82,171
Nov 5, 202423.7923.8023.6123.6622.16-0.21%25,391
Nov 4, 202423.5723.7923.5223.7122.200.76%42,994
Nov 1, 202423.8123.8223.5123.5322.04-0.13%47,789
Oct 31, 202423.5123.7123.3723.5622.060.34%27,463
Oct 30, 202423.5423.5923.4223.4821.990.34%25,847
Oct 29, 202423.4923.5423.2923.4021.91-0.47%49,172
Oct 28, 202423.3523.5723.3323.5122.02-0.30%50,682
Oct 25, 202423.7023.8723.5423.5822.08-0.17%18,962
Oct 24, 202423.5923.8523.5523.6222.120.13%20,614
Oct 23, 202423.7823.9223.5723.5922.09-1.26%19,987
Oct 22, 202423.9524.0923.7823.8922.37-0.25%29,896
Oct 21, 202424.1024.1023.8123.9522.43-0.17%38,402
Oct 18, 202423.9123.9923.8123.9922.470.13%23,152
Oct 17, 202424.0524.0723.9023.9622.440.13%17,458
Oct 16, 202423.8724.0123.8423.9322.410.34%33,666
Oct 15, 202423.9924.2023.6923.8522.34-1.61%48,771
Oct 14, 202424.2624.2724.0024.2422.70-0.45%34,263
Oct 11, 202424.1224.4224.1224.3522.800.37%32,290
Oct 10, 202424.0724.2924.0024.2622.721.38%21,367
Oct 9, 202423.6924.1423.6923.9322.410.46%48,002
Oct 8, 202424.2224.2223.6323.8222.31-2.34%49,913
Oct 7, 202424.4524.5124.3224.3922.840.33%35,889
Oct 4, 202424.3424.3924.1624.3122.770.45%49,205
Oct 3, 202424.0124.2723.8024.2022.660.58%70,244
Oct 2, 202423.9024.0723.6524.0622.531.26%62,981
Oct 1, 202423.2123.8223.0423.7622.252.33%55,342
Sep 30, 202423.0923.5422.9923.2221.750.26%70,864
Sep 27, 202422.8523.1922.8523.1621.691.62%43,254