Skip to main content
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
19.89
+0.03 (0.13%)
Apr 15, 2025, 4:00 PM EDT - Market closed

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202519.9120.1319.7619.8619.86-51,606
Apr 14, 202520.3720.5419.7219.8619.86-0.35%70,106
Apr 11, 202519.5120.2219.3019.9319.932.10%67,065
Apr 10, 202520.5220.7919.3119.5219.52-5.56%94,690
Apr 9, 202518.9320.7518.7120.6720.679.13%111,250
Apr 8, 202519.8920.0018.7518.9418.94-0.68%105,479
Apr 7, 202519.0019.5518.3519.0719.07-2.65%115,881
Apr 4, 202521.0021.1419.5119.5919.59-9.05%183,156
Apr 3, 202522.1622.2021.4121.5421.54-6.23%105,961
Apr 2, 202522.7023.0122.5622.9722.970.35%35,583
Apr 1, 202522.8622.9422.7022.8922.890.35%21,150
Mar 31, 202522.6422.9622.5622.8122.810.80%40,359
Mar 28, 202522.5722.9222.5722.6322.63-0.13%29,063
Mar 27, 202523.0023.0722.6622.6622.66-1.82%61,948
Mar 26, 202523.0023.2022.9523.0823.080.96%50,011
Mar 25, 202523.0023.0022.6322.8622.860.04%58,213
Mar 24, 202522.6123.0022.6022.8522.851.38%38,295
Mar 21, 202522.6222.6222.4122.5422.54-0.79%26,733
Mar 20, 202522.7122.7722.5622.7222.720.09%20,559
Mar 19, 202522.3122.7522.3122.7022.701.79%38,360
Mar 18, 202522.3722.3922.2322.3022.300.04%44,286
Mar 17, 202521.8622.3621.8622.2922.291.55%71,630
Mar 14, 202521.7521.9521.5921.9521.952.52%38,871
Mar 13, 202521.5421.7421.4021.4121.41-1.15%22,700
Mar 12, 202521.6121.7821.4721.6621.660.28%25,761
Mar 11, 202521.7621.7621.5021.6021.60-0.55%26,817
Mar 10, 202521.6921.9821.5621.7221.720.37%52,819
Mar 7, 202521.3621.7621.3621.6421.640.65%61,138
Mar 6, 202521.1521.6121.1421.5021.500.75%70,791
Mar 5, 202521.5021.5521.1021.3421.34-1.02%98,642
Mar 4, 202521.5721.7721.2721.5621.56-1.10%69,760
Mar 3, 202522.4022.7421.7521.8021.80-2.36%58,231
Feb 28, 202522.1522.4422.1122.3322.330.61%28,847
Feb 27, 202522.1722.4022.1322.1922.19-0.05%43,880
Feb 26, 202522.3422.5622.1222.2022.20-0.58%35,028
Feb 25, 202522.5522.6822.2022.3322.33-1.46%48,924
Feb 24, 202522.6422.9022.5022.6622.660.13%58,824
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