Stockscreener 앱 받기
23.59
0.51%
-0.12
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $23.86 | $23.55 | $0.305 | 26,902.0 | -0.51% |
| 2024-11-26 | $23.81 | $23.64 | $0.17 | 64,239.0 | -0.46% |
| 2024-11-25 | $24.23 | $23.76 | $0.4699 | 92,046.0 | -0.29% |
| 2024-11-22 | $24.09 | $23.65 | $0.4399 | 42,522.0 | -3.51% |
| 2024-11-21 | $24.79 | $24.46 | $0.33 | 45,599.0 | +1.64% |
| 2024-11-20 | $24.40 | $24.22 | $0.1795 | 28,751.0 | +0.66% |
| 2024-11-19 | $24.36 | $24.07 | $0.2908 | 40,168.0 | -0.62% |
| 2024-11-18 | $24.43 | $24.14 | $0.2904 | 62,968.0 | +0.62% |
| 2024-11-15 | $24.46 | $24.15 | $0.3119 | 41,075.0 | -0.33% |
| 2024-11-14 | $24.50 | $24.18 | $0.3219 | 31,536.0 | -0.49% |
| 2024-11-13 | $24.48 | $24.17 | $0.31 | 41,132.0 | +0.33% |
| 2024-11-12 | $24.46 | $24.20 | $0.26 | 22,342.0 | -0.37% |
| 2024-11-11 | $24.50 | $24.35 | $0.15 | 34,231.0 | +0.49% |
| 2024-11-08 | $24.40 | $24.14 | $0.26 | 20,196.0 | +0.00% |
| 2024-11-07 | $24.34 | $24.15 | $0.1922 | 36,107.0 | +0.21% |
| 2024-11-06 | $24.38 | $23.83 | $0.5485 | 82,171.0 | +2.45% |
| 2024-11-05 | $23.80 | $23.61 | $0.1899 | 25,291.0 | -0.21% |
| 2024-11-04 | $23.79 | $23.52 | $0.27 | 42,994.0 | +0.76% |
| 2024-11-01 | $23.82 | $23.51 | $0.31 | 47,788.0 | -0.13% |
| 2024-10-31 | $23.71 | $23.37 | $0.3375 | 27,463.0 | +0.34% |
| 2024-10-30 | $23.59 | $23.42 | $0.1664 | 25,847.0 | +0.34% |
| 2024-10-29 | $23.54 | $23.29 | $0.25 | 49,172.0 | -0.47% |
Adams Natural Resources Fund Inc 주식 (PEO) 연도별 가격 이력
이 심층 분석에서는 Adams Natural Resources Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adams Natural Resources Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.79 | $23.51 | $1.28 | 854,960.0 | +0.13% |
| 2024-10 | $24.51 | $23.04 | $1.47 | 863,560.0 | +1.46% |
| 2024-09 | $23.76 | $21.60 | $2.16 | 1,135,742.0 | -1.07% |
| 2024-08 | $24.42 | $22.24 | $2.18 | 905,501.0 | -3.81% |
| 2024-07 | $24.49 | $23.00 | $1.49 | 818,365.0 | +3.35% |
| 2024-06 | $23.70 | $22.58 | $1.12 | 868,787.0 | -0.13% |
| 2024-05 | $23.95 | $22.72 | $1.23 | 808,323.0 | +2.25% |
| 2024-04 | $24.25 | $22.99 | $1.26 | 760,975.0 | +0.26% |
| 2024-03 | $23.15 | $21.20 | $1.95 | 625,899.0 | +8.67% |
| 2024-02 | $21.37 | $20.29 | $1.08 | 660,098.0 | +3.66% |
| 2024-01 | $21.39 | $19.85 | $1.54 | 844,331.0 | -0.78% |
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.31 | $19.78 | $1.53 | 1,048,140.0 | +0.59% |
| 2023-11 | $22.33 | $20.22 | $2.11 | 1,107,011.0 | -4.91% |
| 2023-10 | $23.25 | $21.11 | $2.14 | 619,204.0 | -6.70% |
| 2023-09 | $23.80 | $22.75 | $1.05 | 723,972.0 | +0.61% |
| 2023-08 | $23.44 | $21.98 | $1.46 | 986,399.0 | +1.28% |
| 2023-07 | $22.79 | $20.26 | $2.53 | 1,058,456.0 | +8.98% |
| 2023-06 | $20.93 | $19.34 | $1.59 | 957,822.0 | +7.37% |
| 2023-05 | $20.93 | $19.22 | $1.71 | 1,986,329.0 | -7.58% |
| 2023-04 | $21.75 | $20.39 | $1.36 | 1,326,405.0 | +2.04% |
| 2023-03 | $22.07 | $18.93 | $3.14 | 1,837,396.0 | -3.38% |
| 2023-02 | $22.62 | $21.03 | $1.59 | 1,301,468.0 | -5.84% |
| 2023-01 | $23.17 | $20.90 | $2.27 | 1,436,091.0 | +3.67% |
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.00 | $20.70 | $2.30 | 1,286,766.0 | -3.88% |
| 2022-11 | $24.50 | $21.62 | $2.88 | 2,093,289.0 | -3.74% |
| 2022-10 | $23.93 | $19.89 | $4.04 | 1,229,271.0 | +21.07% |
| 2022-09 | $22.25 | $18.58 | $3.67 | 817,850.0 | -9.82% |
| 2022-08 | $22.92 | $19.53 | $3.39 | 1,071,878.0 | +1.89% |
| 2022-07 | $21.28 | $18.15 | $3.13 | 1,047,464.0 | +8.78% |
| 2022-06 | $24.61 | $18.71 | $5.90 | 1,762,716.0 | -15.27% |
| 2022-05 | $23.68 | $20.59 | $3.09 | 1,897,604.0 | +8.60% |
| 2022-04 | $22.38 | $20.16 | $2.22 | 1,642,777.0 | +1.10% |
| 2022-03 | $21.70 | $18.95 | $2.75 | 2,225,761.0 | +7.78% |
| 2022-02 | $19.72 | $18.28 | $1.44 | 1,449,682.0 | +3.52% |
| 2022-01 | $19.48 | $16.50 | $2.98 | 2,694,954.0 | +13.56% |
0.60%
0.00%
자본화:
|
볼륨(24시간):