Skip to main content
logo
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
26.09
-0.45 (-1.70%)
At close: Jun 5, 2026, 4:00 PM EDT
25.78
-0.31 (-1.19%)
After-hours: Jun 5, 2026, 7:11 PM EDT

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202626.5926.7526.0326.0926.09-1.70%54,514
Jun 4, 202626.3626.8126.2426.5426.540.64%123,710
Jun 3, 202626.1526.6526.0526.3726.371.38%76,714
Jun 2, 202625.6726.1025.6226.0126.011.29%114,054
Jun 1, 202625.6925.7525.5425.6825.680.71%80,568
May 29, 202625.5025.6125.3525.5025.50-0.47%89,003
May 28, 202625.7525.8925.5025.6225.62-0.97%161,600
May 27, 202625.9626.0025.5725.8725.87-1.18%76,614
May 26, 202626.3126.6426.1226.1826.18-0.95%121,485
May 22, 202626.4726.7426.3126.4326.430.19%36,756
May 21, 202626.8327.0526.2826.3826.38-1.24%49,789
May 20, 202627.0527.3826.6026.7126.71-1.37%71,372
May 19, 202627.0027.1526.7827.0827.080.97%62,431
May 18, 202626.5127.0326.4626.8226.821.40%84,978
May 15, 202626.3926.5326.1726.4526.451.07%53,723
May 14, 202626.2126.3125.9626.1726.170.19%45,106
May 13, 202626.1726.2025.9026.1226.120.11%56,664
May 12, 202626.0526.2025.8926.0926.090.93%56,876
May 11, 202625.5625.9425.4425.8525.852.09%76,949
May 8, 202625.3925.7825.3025.3225.32-0.51%47,254
May 7, 202625.6425.6625.1525.4525.45-1.81%104,023
May 6, 202626.2426.8025.8225.9225.92-4.28%127,394
May 5, 202626.9927.1926.8627.0827.080.11%80,620
May 4, 202626.9727.1026.6827.0527.050.60%92,853
May 1, 202626.9327.0126.6226.8926.89-0.52%76,728
Apr 30, 202626.6027.2226.6027.0327.031.01%108,069
Apr 29, 202626.7526.8326.4426.7626.761.48%117,518
Apr 28, 202626.4926.5726.2226.3726.370.34%82,813
Apr 27, 202626.4126.7126.0526.2826.280.23%89,753
Apr 24, 202626.6026.7526.4326.7426.220.30%149,745
Apr 23, 202626.5326.7726.3926.6626.141.14%59,112
Apr 22, 202626.1626.4726.1626.3625.851.00%38,689
Apr 21, 202625.9626.1525.6826.1025.591.12%86,081
Apr 20, 202625.7126.0025.4525.8125.310.78%83,695
Apr 17, 202625.6925.7725.0725.6125.11-2.85%179,728
Apr 16, 202626.2026.7026.2026.3625.851.00%42,972
Apr 15, 202626.1026.4025.9226.1025.59-0.50%73,078
Apr 14, 202626.2826.3325.9126.2325.72-0.61%96,207
Apr 13, 202626.5126.8326.2326.3925.880.15%76,692
Apr 10, 202626.3826.5026.1726.3525.840.30%78,001
Apr 9, 202626.6726.8726.2126.2725.76-1.05%77,342
Apr 8, 202626.1526.5825.5026.5526.03-1.37%139,671
Apr 7, 202626.8127.1526.7626.9226.401.09%111,386
Apr 6, 202626.4026.7226.2426.6326.110.34%94,996
Apr 2, 202626.9527.3626.4626.5426.020.04%131,573
Apr 1, 202627.3027.3026.1126.5326.01-4.57%232,159
Mar 31, 202628.5228.7527.3727.8027.26-1.97%175,840
Mar 30, 202628.6928.8828.1928.3627.810.85%137,106
Mar 27, 202627.9128.3027.5628.1227.571.08%93,764
Mar 26, 202627.8028.0427.7727.8227.280.22%172,126