Skip to main content
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
24.72
+0.36 (1.48%)
Nov 21, 2024, 2:00 PM EST - Market open

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.3024.4024.2224.3624.360.66%28,752
Nov 19, 202424.2824.3624.0724.2024.20-0.62%40,169
Nov 18, 202424.2324.4324.1424.3524.350.62%62,968
Nov 15, 202424.3924.4624.1524.2024.20-0.33%41,075
Nov 14, 202424.4424.5024.1824.2824.28-0.49%31,536
Nov 13, 202424.3524.4824.1724.4024.400.33%41,132
Nov 12, 202424.4224.4624.2024.3224.32-0.37%22,342
Nov 11, 202424.3724.5024.3524.4124.410.49%34,231
Nov 8, 202424.2124.4024.1424.2924.29-20,196
Nov 7, 202424.2424.3424.1524.2924.290.21%36,117
Nov 6, 202423.9124.3823.8324.2424.242.45%82,171
Nov 5, 202423.7923.8023.6123.6623.66-0.21%25,391
Nov 4, 202423.5723.7923.5223.7123.710.76%42,994
Nov 1, 202423.8123.8223.5123.5323.53-0.13%47,789
Oct 31, 202423.5123.7123.3723.5623.560.34%27,463
Oct 30, 202423.5423.5923.4223.4823.480.34%25,847
Oct 29, 202423.4923.5423.2923.4023.40-0.47%49,172
Oct 28, 202423.3523.5723.3323.5123.51-0.30%50,682
Oct 25, 202423.7023.8723.5423.5823.58-0.17%18,962
Oct 24, 202423.5923.8523.5523.6223.620.13%20,614
Oct 23, 202423.7823.9223.5723.5923.59-1.26%19,987
Oct 22, 202423.9524.0923.7823.8923.89-0.25%29,896
Oct 21, 202424.1024.1023.8123.9523.95-0.17%38,402
Oct 18, 202423.9123.9923.8123.9923.990.13%23,152
Oct 17, 202424.0524.0723.9023.9623.960.13%17,458
Oct 16, 202423.8724.0123.8423.9323.930.34%33,666
Oct 15, 202423.9924.2023.6923.8523.85-1.61%48,771
Oct 14, 202424.2624.2724.0024.2424.24-0.45%34,263
Oct 11, 202424.1224.4224.1224.3524.350.37%32,290
Oct 10, 202424.0724.2924.0024.2624.261.38%21,367
Oct 9, 202423.6924.1423.6923.9323.930.46%48,002
Oct 8, 202424.2224.2223.6323.8223.82-2.34%49,913
Oct 7, 202424.4524.5124.3224.3924.390.33%35,889
Oct 4, 202424.3424.3924.1624.3124.310.45%49,205
Oct 3, 202424.0124.2723.8024.2024.200.58%70,244
Oct 2, 202423.9024.0723.6524.0624.061.26%62,981
Oct 1, 202423.2123.8223.0423.7623.762.33%55,342
Sep 30, 202423.0923.5422.9923.2223.220.26%70,864
Sep 27, 202422.8523.1922.8523.1623.161.62%43,254
Sep 26, 202422.8822.9522.7022.7922.79-0.52%104,752
Sep 25, 202423.1723.2722.8922.9122.91-1.50%45,586
Sep 24, 202423.5623.6823.2523.2623.26-0.34%49,858
Sep 23, 202423.1123.4023.1123.3423.340.65%78,418
Sep 20, 202423.1923.4122.9023.1923.190.09%29,926
Sep 19, 202423.2323.4323.1323.1723.171.00%29,184
Sep 18, 202422.7223.1522.6422.9422.940.70%47,784
Sep 17, 202422.5522.7922.5122.7822.781.33%48,341
Sep 16, 202422.3222.5522.2522.4822.481.26%48,244
Sep 13, 202422.1022.3622.0922.2022.200.77%45,334
Sep 12, 202421.9322.2221.8922.0322.030.32%50,345
Sep 11, 202422.0622.0621.6021.9621.96-0.23%73,041
Sep 10, 202422.3322.3321.9422.0122.01-1.30%85,568
Sep 9, 202422.2422.4022.1522.3022.300.31%46,533
Sep 6, 202422.4322.6322.1822.2322.23-0.63%49,888
Sep 5, 202422.6522.6522.3622.3722.37-1.06%41,427
Sep 4, 202422.7123.0422.5422.6122.61-0.40%54,415
Sep 3, 202423.3723.3722.6722.7022.70-3.28%93,410
Aug 30, 202423.3923.4723.1323.4723.470.30%40,376
Aug 29, 202423.0923.5023.0923.4023.401.39%30,862
Aug 28, 202423.0823.1622.9623.0823.08-0.82%28,391
Aug 27, 202423.5423.5423.1523.2723.27-0.77%49,832
Aug 26, 202423.2423.4523.1723.4523.451.91%65,730
Aug 23, 202422.7923.1022.7723.0123.011.23%32,745
Aug 22, 202422.6922.8022.6522.7322.73-0.04%31,004
Aug 21, 202422.7623.0322.7022.7422.740.18%26,306
Aug 20, 202423.0623.1522.7022.7022.70-1.99%44,315
Aug 19, 202423.1223.3523.0523.1623.160.17%44,760
Aug 16, 202423.0723.2322.9623.1223.12-0.30%22,655
Aug 15, 202423.0623.3023.0123.1923.190.83%35,600
Aug 14, 202422.9023.0822.8123.0023.000.31%23,998
Aug 13, 202422.9422.9622.6022.9322.93-0.52%52,808
Aug 12, 202423.0323.1922.9523.0523.050.09%34,881
Aug 9, 202422.9023.0922.7323.0323.030.79%54,288
Aug 8, 202422.5922.9022.5922.8522.851.33%34,164
Aug 7, 202422.5822.8022.5022.5522.550.45%33,783
Aug 6, 202422.4522.7022.4222.4522.45-0.18%42,950
Aug 5, 202422.6522.7522.2422.4922.49-4.13%48,443
Aug 2, 202423.7323.7323.2723.4622.91-2.09%63,898
Aug 1, 202424.3524.4223.8023.9623.40-1.80%64,032
Jul 31, 202424.4024.4924.2524.4023.830.66%44,062
Jul 30, 202424.0124.3223.8624.2423.671.25%44,507
Jul 29, 202424.0724.0723.6823.9423.38-0.37%46,199
Jul 26, 202423.8224.0923.8024.0323.471.01%21,014
Jul 25, 202423.5523.8723.5023.7923.231.19%16,754
Jul 24, 202423.7123.7123.4923.5122.96-0.72%24,709
Jul 23, 202423.8423.9723.6423.6823.13-0.50%42,451
Jul 22, 202423.9324.1823.8023.8023.24-0.87%38,312
Jul 19, 202424.2524.4023.9224.0123.45-0.99%33,012
Jul 18, 202424.2224.4024.1524.2523.680.29%41,056
Jul 17, 202423.9524.2123.9524.1823.610.67%39,488
Jul 16, 202423.7124.0723.7124.0223.461.01%43,779
Jul 15, 202423.6724.0723.6623.7823.220.55%43,480
Jul 12, 202423.7023.7023.4523.6523.100.30%26,776
Jul 11, 202423.1423.6223.0623.5823.032.08%42,950
Jul 10, 202423.0823.1523.0023.1022.56-0.09%29,572
Jul 9, 202423.1123.2323.0523.1222.58-0.22%33,319
Jul 8, 202423.3123.4223.0123.1722.63-0.94%50,841
Jul 5, 202423.6123.7123.3523.3922.84-0.93%53,555
Jul 3, 202423.4623.6423.4623.6123.060.94%13,715
Jul 2, 202423.6223.6623.3723.3922.84-0.55%37,121