Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
21.58
+0.04 (0.16%)
Oct 30, 2025, 11:17 AM EDT - Market open

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.5321.7521.4921.5421.540.05%39,984
Oct 28, 202521.5421.6021.4021.5321.53-0.19%66,887
Oct 27, 202521.5321.6821.4621.5721.570.33%49,885
Oct 24, 202521.7321.7621.4621.5021.50-0.69%60,786
Oct 23, 202521.5021.7021.4121.6521.652.12%81,252
Oct 22, 202520.9621.3620.9621.2021.201.34%40,335
Oct 21, 202521.0321.2020.8320.9220.92-0.29%61,155
Oct 20, 202521.0021.3520.9520.9820.980.43%77,288
Oct 17, 202520.8321.0020.8120.8920.890.24%34,695
Oct 16, 202521.1621.3320.7520.8420.84-1.14%38,102
Oct 15, 202521.2921.4321.0321.0821.08-0.28%42,246
Oct 14, 202521.0621.1820.9621.1421.140.05%46,812
Oct 13, 202521.1321.2721.0321.1321.130.52%21,624
Oct 10, 202521.3721.6020.9821.0221.02-2.00%44,952
Oct 9, 202521.8421.8521.4221.4521.45-1.52%30,375
Oct 8, 202521.7721.8521.6121.7821.780.37%39,490
Oct 7, 202521.6621.7321.4721.7021.700.18%68,058
Oct 6, 202521.6921.7321.6121.6621.660.14%48,196
Oct 3, 202521.5121.7021.5121.6321.630.75%43,408
Oct 2, 202521.5721.7521.4721.4721.47-0.83%53,398
Oct 1, 202521.5221.9621.5221.6521.650.60%59,454
Sep 30, 202521.7621.9721.4721.5221.52-1.60%69,338
Sep 29, 202522.1722.1721.7621.8721.87-1.26%63,437
Sep 26, 202522.0022.2722.0022.1522.150.87%44,154
Sep 25, 202521.8922.0021.8521.9621.960.37%32,625
Sep 24, 202521.9122.0021.8321.8821.880.37%57,531
Sep 23, 202521.4521.9021.4521.8021.801.35%78,157
Sep 22, 202521.5021.5221.3821.5121.510.05%40,415
Sep 19, 202521.6421.7621.5021.5021.50-1.15%65,695
Sep 18, 202521.7521.8121.6121.7521.750.05%27,615
Sep 17, 202521.7121.8821.6021.7421.740.28%56,793
Sep 16, 202521.4321.7921.4321.6821.681.03%52,455
Sep 15, 202521.7321.7321.4621.4621.46-0.56%43,320
Sep 12, 202521.6021.7421.5621.5821.58-0.19%30,814
Sep 11, 202521.5821.7421.4821.6221.620.09%41,185
Sep 10, 202521.5021.7821.4621.6021.600.70%44,337
Sep 9, 202521.5021.6721.4121.4521.450.23%48,692
Sep 8, 202521.4221.4821.3021.4021.400.23%61,248
Sep 5, 202521.7321.7321.3221.3521.35-2.02%69,610
Sep 4, 202521.6821.9021.6521.7921.790.32%39,008
Sep 3, 202521.8922.0021.6121.7221.72-1.05%50,751
Sep 2, 202522.0722.0721.8621.9521.95-0.68%40,726
Aug 29, 202521.9222.1021.9022.1022.101.01%63,758
Aug 28, 202521.8521.9321.7121.8821.880.55%41,092
Aug 27, 202521.6021.8621.6021.7621.760.46%49,165
Aug 26, 202521.6321.7221.5121.6621.660.23%69,106
Aug 25, 202521.4721.6521.4121.6121.610.65%60,599
Aug 22, 202521.2521.5521.2221.4721.471.61%36,586
Aug 21, 202521.0721.2021.0421.1321.130.33%37,284
Aug 20, 202521.0321.1321.0021.0621.060.53%33,392