Skip to main content
logo
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
29.48
+0.28 (0.96%)
Sep 9, 2026, 4:00 PM EDT - Market closed

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202629.4129.6329.2229.4829.480.96%41,032
Sep 8, 202629.0529.2928.9429.2029.201.07%66,366
Sep 4, 202629.1229.2328.8028.8928.89-1.26%41,593
Sep 3, 202629.4529.5329.2029.2629.26-0.03%42,379
Sep 2, 202629.0529.4429.0029.2729.270.62%58,346
Sep 1, 202629.0029.1428.8829.0929.091.08%76,054
Aug 31, 202628.6128.9428.4228.7828.781.66%73,983
Aug 28, 202628.2728.6128.1428.3128.31-0.21%43,719
Aug 27, 202628.4728.6028.1628.3728.370.04%73,462
Aug 26, 202628.1528.5728.0828.3628.360.39%63,288
Aug 25, 202628.0928.6328.0028.2528.25-0.25%39,790
Aug 24, 202628.6328.7228.2628.3228.32-1.15%67,714
Aug 21, 202628.5528.7528.4728.6528.650.99%103,164
Aug 20, 202628.5128.8028.3028.3728.370.42%58,242
Aug 19, 202628.2328.6028.2028.2528.250.18%71,878
Aug 18, 202628.0828.2828.0528.2028.200.93%72,640
Aug 17, 202627.8727.9927.8127.9427.940.54%46,319
Aug 14, 202627.5627.8427.5627.7927.790.87%37,056
Aug 13, 202627.5027.6526.9027.5527.55-0.43%30,631
Aug 12, 202627.6327.7527.4927.6727.670.14%50,617
Aug 11, 202627.3227.7027.2127.6327.631.28%48,471
Aug 10, 202626.6127.3626.6127.2827.283.53%71,426
Aug 7, 202626.4426.6426.2826.3526.35-0.23%41,664
Aug 6, 202626.5326.5826.1926.4126.410.76%30,853
Aug 5, 202626.7926.8526.1626.2126.21-1.58%39,490
Aug 4, 202626.5926.8426.4426.6326.63-0.86%52,881
Aug 3, 202626.7927.0026.6826.8626.86-0.11%76,239
Jul 31, 202627.0027.0826.7526.8926.89-0.41%213,398
Jul 30, 202626.5827.1726.3727.0027.001.62%60,546
Jul 29, 202626.8027.0026.3426.5726.570.61%44,731
Jul 28, 202626.6726.9026.3226.4126.41-0.97%69,072
Jul 27, 202626.6427.0126.5326.6726.67-1.48%67,548
Jul 24, 202627.5227.7427.4927.6127.070.58%62,924
Jul 23, 202627.5427.7327.3527.4526.910.55%61,840
Jul 22, 202627.0227.4527.0227.3026.771.37%70,105
Jul 21, 202626.8226.9526.5926.9326.400.94%35,806
Jul 20, 202626.3526.7526.3126.6826.161.60%64,870
Jul 17, 202626.3926.4926.1926.2625.750.61%30,601
Jul 16, 202626.0126.2225.9626.1025.590.46%17,827
Jul 15, 202626.1526.2325.7725.9825.47-0.27%42,613
Jul 14, 202626.0026.2725.9626.0525.540.39%36,733
Jul 13, 202625.5526.0525.5325.9525.442.73%42,653
Jul 10, 202625.2525.4925.1025.2624.770.20%40,380
Jul 9, 202625.4625.4925.1525.2124.72-1.10%43,411
Jul 8, 202625.5525.7125.1125.4924.990.95%60,518
Jul 7, 202624.8625.3924.8225.2524.761.81%36,548
Jul 6, 202624.7024.9224.7024.8024.310.40%45,683
Jul 2, 202624.6424.9424.5824.7024.220.49%60,048
Jul 1, 202624.7224.7924.5024.5824.10-0.57%40,437
Jun 30, 202624.6724.8824.6024.7224.240.32%53,422