Skip to main content
logo
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
28.37
+0.12 (0.42%)
At close: Aug 20, 2026, 4:00 PM EDT
28.40
+0.03 (0.11%)
After-hours: Aug 20, 2026, 7:30 PM EDT

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 29, 202624.7924.9524.5924.6424.16-0.04%67,638
Jun 26, 202624.7524.8024.5224.6524.17-0.36%60,256
Jun 25, 202624.4924.8324.1524.7424.260.98%61,620
Jun 24, 202624.5524.7424.2424.5024.02-1.05%95,897
Jun 23, 202624.6724.8524.4524.7624.280.77%71,848
Jun 22, 202624.4524.6624.3124.5724.090.33%84,980
Jun 18, 202624.9325.1923.9124.4924.01-1.92%245,627
Jun 17, 202625.1225.8024.7924.9724.48-0.32%100,282
Jun 16, 202624.9425.2024.9125.0524.56-0.44%53,249
Jun 15, 202625.1025.3524.9425.1624.67-2.63%115,855
Jun 12, 202625.6926.1525.5725.8425.330.82%78,532
Jun 11, 202626.3226.3925.6125.6325.13-1.84%88,446
Jun 10, 202625.9526.4025.6726.1125.600.81%41,182