Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
20.05
+0.27 (1.36%)
May 6, 2025, 9:37 AM EDT - Market open

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202520.0020.0019.7319.7819.78-1.88%71,097
May 2, 202520.2020.4419.7820.1620.160.90%36,678
May 1, 202519.8220.3019.7819.9819.980.15%49,216
Apr 30, 202520.0320.0319.5519.9519.95-1.24%66,947
Apr 29, 202519.8920.2319.8920.2020.200.05%56,727
Apr 28, 202520.0320.3020.0120.1920.19-1.90%40,093
Apr 25, 202520.5320.8720.3520.5820.060.24%46,684
Apr 24, 202520.4820.7020.3120.5320.020.93%18,869
Apr 23, 202520.4320.6720.1720.3419.830.89%85,840
Apr 22, 202519.7420.3519.7420.1619.652.86%33,421
Apr 21, 202520.1920.3219.4419.6019.11-3.54%96,607
Apr 17, 202520.1120.5920.1120.3219.811.45%53,629
Apr 16, 202519.9120.2419.8520.0319.530.86%38,389
Apr 15, 202519.9120.1319.7619.8619.36-51,606
Apr 14, 202520.3720.5419.7219.8619.36-0.35%70,106
Apr 11, 202519.5120.2219.3019.9319.432.10%67,065
Apr 10, 202520.5220.7919.3119.5219.03-5.56%94,690
Apr 9, 202518.9320.7518.7120.6720.159.13%111,250
Apr 8, 202519.8920.0018.7518.9418.46-0.68%105,479
Apr 7, 202519.0019.5518.3519.0718.59-2.65%115,881
Apr 4, 202521.0021.1419.5119.5919.10-9.05%183,156
Apr 3, 202522.1622.2021.4121.5421.00-6.23%105,961
Apr 2, 202522.7023.0122.5622.9722.390.35%35,583
Apr 1, 202522.8622.9422.7022.8922.320.35%21,150
Mar 31, 202522.6422.9622.5622.8122.240.80%40,359
Mar 28, 202522.5722.9222.5722.6322.06-0.13%29,063
Mar 27, 202523.0023.0722.6622.6622.09-1.82%61,948
Mar 26, 202523.0023.2022.9523.0822.500.96%50,011
Mar 25, 202523.0023.0022.6322.8622.290.04%58,213
Mar 24, 202522.6123.0022.6022.8522.281.38%38,295
Mar 21, 202522.6222.6222.4122.5421.97-0.79%26,733
Mar 20, 202522.7122.7722.5622.7222.150.09%20,559
Mar 19, 202522.3122.7522.3122.7022.131.79%38,360
Mar 18, 202522.3722.3922.2322.3021.740.04%44,286
Mar 17, 202521.8622.3621.8622.2921.731.55%71,630
Mar 14, 202521.7521.9521.5921.9521.402.52%38,871
Mar 13, 202521.5421.7421.4021.4120.87-1.15%22,700
Mar 12, 202521.6121.7821.4721.6621.120.28%25,761
Mar 11, 202521.7621.7621.5021.6021.06-0.55%26,817
Mar 10, 202521.6921.9821.5621.7221.180.37%52,819
Mar 7, 202521.3621.7621.3621.6421.100.65%61,138
Mar 6, 202521.1521.6121.1421.5020.960.75%70,791
Mar 5, 202521.5021.5521.1021.3420.80-1.02%98,642
Mar 4, 202521.5721.7721.2721.5621.02-1.10%69,760
Mar 3, 202522.4022.7421.7521.8021.25-2.36%58,231
Feb 28, 202522.1522.4422.1122.3321.770.61%28,847
Feb 27, 202522.1722.4022.1322.1921.63-0.05%43,880
Feb 26, 202522.3422.5622.1222.2021.64-0.58%35,028
Feb 25, 202522.5522.6822.2022.3321.77-1.46%48,924
Feb 24, 202522.6422.9022.5022.6622.090.13%58,824