Skip to main content
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
21.07
-0.16 (-0.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.2321.3120.9821.0721.07-0.75%64,111
Dec 19, 202421.6421.6421.1121.2321.23-0.84%77,950
Dec 18, 202421.6221.8321.3421.4121.41-1.11%62,988
Dec 17, 202421.6421.7321.5121.6521.65-0.23%44,650
Dec 16, 202422.0122.1121.6721.7021.70-1.72%58,061
Dec 13, 202422.3722.4222.0622.0822.08-1.21%49,704
Dec 12, 202422.5122.5122.3022.3522.35-0.89%49,138
Dec 11, 202422.5122.8422.4522.5522.550.22%43,322
Dec 10, 202422.7122.7422.4622.5022.50-1.10%46,418
Dec 9, 202422.5522.8322.5522.7522.751.34%87,244
Dec 6, 202422.9722.9722.2722.4522.45-2.31%151,130
Dec 5, 202423.0723.2122.9122.9822.98-0.35%35,551
Dec 4, 202423.5323.5723.0023.0623.06-1.75%73,379
Dec 3, 202423.5223.7423.4123.4723.470.21%39,940
Dec 2, 202423.7023.7123.3123.4223.42-1.10%69,859
Nov 29, 202423.7323.7323.5623.6823.680.38%24,814
Nov 27, 202423.6923.8623.5523.5923.59-0.51%26,952
Nov 26, 202423.8123.8123.6423.7123.71-0.46%64,239
Nov 25, 202424.1924.2323.7623.8223.82-0.29%92,046
Nov 22, 202423.7924.0923.6523.8923.89-3.51%42,522
Nov 21, 202424.5224.7924.4624.7623.741.64%45,600
Nov 20, 202424.3024.4024.2224.3623.350.66%28,752
Nov 19, 202424.2824.3624.0724.2023.20-0.62%40,169
Nov 18, 202424.2324.4324.1424.3523.340.62%62,968
Nov 15, 202424.3924.4624.1524.2023.20-0.33%41,075
Nov 14, 202424.4424.5024.1824.2823.28-0.49%31,536
Nov 13, 202424.3524.4824.1724.4023.390.33%41,132
Nov 12, 202424.4224.4624.2024.3223.32-0.37%22,342
Nov 11, 202424.3724.5024.3524.4123.400.49%34,231
Nov 8, 202424.2124.4024.1424.2923.29-20,196
Nov 7, 202424.2424.3424.1524.2923.290.21%36,117
Nov 6, 202423.9124.3823.8324.2423.242.45%82,171
Nov 5, 202423.7923.8023.6123.6622.68-0.21%25,391
Nov 4, 202423.5723.7923.5223.7122.730.76%42,994
Nov 1, 202423.8123.8223.5123.5322.56-0.13%47,789
Oct 31, 202423.5123.7123.3723.5622.590.34%27,463
Oct 30, 202423.5423.5923.4223.4822.510.34%25,847
Oct 29, 202423.4923.5423.2923.4022.43-0.47%49,172
Oct 28, 202423.3523.5723.3323.5122.54-0.30%50,682
Oct 25, 202423.7023.8723.5423.5822.61-0.17%18,962
Oct 24, 202423.5923.8523.5523.6222.640.13%20,614
Oct 23, 202423.7823.9223.5723.5922.62-1.26%19,987
Oct 22, 202423.9524.0923.7823.8922.90-0.25%29,896
Oct 21, 202424.1024.1023.8123.9522.96-0.17%38,402
Oct 18, 202423.9123.9923.8123.9923.000.13%23,152
Oct 17, 202424.0524.0723.9023.9622.970.13%17,458
Oct 16, 202423.8724.0123.8423.9322.940.34%33,666
Oct 15, 202423.9924.2023.6923.8522.86-1.61%48,771
Oct 14, 202424.2624.2724.0024.2423.24-0.45%34,263
Oct 11, 202424.1224.4224.1224.3523.340.37%32,290
Oct 10, 202424.0724.2924.0024.2623.261.38%21,367
Oct 9, 202423.6924.1423.6923.9322.940.46%48,002
Oct 8, 202424.2224.2223.6323.8222.84-2.34%49,913
Oct 7, 202424.4524.5124.3224.3923.380.33%35,889
Oct 4, 202424.3424.3924.1624.3123.310.45%49,205
Oct 3, 202424.0124.2723.8024.2023.200.58%70,244
Oct 2, 202423.9024.0723.6524.0623.071.26%62,981
Oct 1, 202423.2123.8223.0423.7622.782.33%55,342
Sep 30, 202423.0923.5422.9923.2222.260.26%70,864
Sep 27, 202422.8523.1922.8523.1622.201.62%43,254
Sep 26, 202422.8822.9522.7022.7921.85-0.52%104,752
Sep 25, 202423.1723.2722.8922.9121.96-1.50%45,586
Sep 24, 202423.5623.6823.2523.2622.30-0.34%49,858
Sep 23, 202423.1123.4023.1123.3422.380.65%78,418
Sep 20, 202423.1923.4122.9023.1922.230.09%29,926
Sep 19, 202423.2323.4323.1323.1722.211.00%29,184
Sep 18, 202422.7223.1522.6422.9421.990.70%47,784
Sep 17, 202422.5522.7922.5122.7821.841.33%48,341
Sep 16, 202422.3222.5522.2522.4821.551.26%48,244
Sep 13, 202422.1022.3622.0922.2021.280.77%45,334
Sep 12, 202421.9322.2221.8922.0321.120.32%50,345
Sep 11, 202422.0622.0621.6021.9621.05-0.23%73,041
Sep 10, 202422.3322.3321.9422.0121.10-1.30%85,568
Sep 9, 202422.2422.4022.1522.3021.380.31%46,533
Sep 6, 202422.4322.6322.1822.2321.31-0.63%49,888
Sep 5, 202422.6522.6522.3622.3721.45-1.06%41,427
Sep 4, 202422.7123.0422.5422.6121.68-0.40%54,415
Sep 3, 202423.3723.3722.6722.7021.76-3.28%93,410
Aug 30, 202423.3923.4723.1323.4722.500.30%40,376
Aug 29, 202423.0923.5023.0923.4022.431.39%30,862
Aug 28, 202423.0823.1622.9623.0822.13-0.82%28,391
Aug 27, 202423.5423.5423.1523.2722.31-0.77%49,832
Aug 26, 202423.2423.4523.1723.4522.481.91%65,730
Aug 23, 202422.7923.1022.7723.0122.061.23%32,745
Aug 22, 202422.6922.8022.6522.7321.79-0.04%31,004
Aug 21, 202422.7623.0322.7022.7421.800.18%26,306
Aug 20, 202423.0623.1522.7022.7021.76-1.99%44,315
Aug 19, 202423.1223.3523.0523.1622.200.17%44,760
Aug 16, 202423.0723.2322.9623.1222.16-0.30%22,655
Aug 15, 202423.0623.3023.0123.1922.230.83%35,600
Aug 14, 202422.9023.0822.8123.0022.050.31%23,998
Aug 13, 202422.9422.9622.6022.9321.98-0.52%52,808
Aug 12, 202423.0323.1922.9523.0522.100.09%34,881
Aug 9, 202422.9023.0922.7323.0322.080.79%54,288
Aug 8, 202422.5922.9022.5922.8521.911.33%34,164
Aug 7, 202422.5822.8022.5022.5521.620.45%33,783
Aug 6, 202422.4522.7022.4222.4521.52-0.18%42,950
Aug 5, 202422.6522.7522.2422.4921.56-4.13%48,443
Aug 2, 202423.7323.7323.2723.4621.96-2.09%63,898
Aug 1, 202424.3524.4223.8023.9622.43-1.80%64,032