Stockscreener 앱 받기
29.84
1.88%
0.55
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $29.89 | $29.30 | $0.589 | 56,661.0 | +1.88% |
| 2026-10-15 | $29.69 | $29.19 | $0.50 | 51,960.0 | -0.85% |
| 2026-10-14 | $29.74 | $29.33 | $0.4099 | 42,641.0 | +0.24% |
| 2026-10-13 | $29.60 | $29.25 | $0.35 | 46,324.0 | +0.99% |
| 2026-10-12 | $29.37 | $29.11 | $0.2598 | 39,473.0 | +1.11% |
| 2026-10-09 | $29.07 | $28.75 | $0.32 | 41,419.0 | +0.24% |
| 2026-10-08 | $28.80 | $28.25 | $0.55 | 52,517.0 | +2.35% |
| 2026-10-07 | $28.38 | $27.91 | $0.4675 | 29,901.0 | -0.35% |
| 2026-10-06 | $28.30 | $27.77 | $0.5266 | 29,601.0 | +0.57% |
| 2026-10-05 | $28.21 | $27.68 | $0.5278 | 46,221.0 | +0.90% |
| 2026-10-02 | $27.94 | $27.38 | $0.56 | 34,772.0 | +0.40% |
| 2026-10-01 | $27.73 | $27.25 | $0.485 | 35,695.0 | +0.65% |
| 2026-09-30 | $27.68 | $27.30 | $0.38 | 33,147.0 | +0.66% |
| 2026-09-29 | $27.50 | $27.26 | $0.24 | 67,508.0 | -1.26% |
| 2026-09-28 | $28.50 | $27.41 | $1.09 | 82,833.0 | -1.04% |
| 2026-09-25 | $28.37 | $27.90 | $0.47 | 52,959.0 | -0.74% |
| 2026-09-24 | $28.57 | $28.09 | $0.4763 | 37,820.0 | +0.43% |
| 2026-09-23 | $28.40 | $27.89 | $0.505 | 62,100.0 | +0.29% |
| 2026-09-22 | $28.26 | $28.00 | $0.2599 | 60,239.0 | -0.92% |
| 2026-09-21 | $28.57 | $28.21 | $0.3599 | 60,917.0 | -1.15% |
| 2026-09-18 | $29.19 | $28.58 | $0.6123 | 54,037.0 | -0.76% |
| 2026-09-17 | $29.29 | $28.61 | $0.68 | 63,206.0 | +0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $29.89 | $27.25 | $2.64 | 507,185.0 | +8.39% |
| 2026-09 | $29.75 | $27.26 | $2.49 | 1,276,212.0 | -4.34% |
| 2026-08 | $28.94 | $26.16 | $2.78 | 1,194,219.0 | +7.03% |
| 2026-07 | $27.74 | $24.50 | $3.24 | 1,248,382.0 | +8.78% |
| 2026-06 | $26.81 | $23.91 | $2.90 | 1,769,392.0 | -3.06% |
| 2026-05 | $27.38 | $25.15 | $2.23 | 1,574,054.0 | -5.66% |
| 2026-04 | $27.36 | $25.07 | $2.29 | 2,149,293.0 | -2.77% |
| 2026-03 | $28.88 | $25.36 | $3.52 | 2,304,784.0 | +6.19% |
| 2026-02 | $26.29 | $24.05 | $2.24 | 1,674,670.0 | +6.90% |
| 2026-01 | $24.74 | $21.61 | $3.12 | 2,926,411.0 | +12.65% |
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.99 | $21.00 | $0.99 | 1,175,017.0 | +1.39% |
| 2025-11 | $22.23 | $21.00 | $1.23 | 979,463.0 | +0.84% |
| 2025-10 | $21.96 | $20.75 | $1.21 | 1,116,486.0 | -0.28% |
| 2025-09 | $22.27 | $21.30 | $0.9699 | 1,057,906.0 | -2.62% |
| 2025-08 | $22.10 | $20.57 | $1.53 | 942,861.0 | +3.13% |
| 2025-07 | $22.34 | $21.23 | $1.11 | 1,728,391.0 | +0.28% |
| 2025-06 | $22.34 | $20.18 | $2.16 | 1,143,018.0 | +6.42% |
| 2025-05 | $21.03 | $19.72 | $1.31 | 1,028,558.0 | +0.65% |
| 2025-04 | $23.01 | $18.34 | $4.66 | 1,499,133.0 | -12.54% |
| 2025-03 | $23.20 | $21.10 | $2.10 | 1,004,987.0 | +2.17% |
| 2025-02 | $22.97 | $21.68 | $1.29 | 888,276.0 | +2.88% |
| 2025-01 | $23.97 | $21.69 | $2.28 | 1,608,948.0 | -0.18% |
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.74 | $20.90 | $2.84 | 1,195,562.0 | -9.29% |
| 2024-11 | $24.23 | $22.62 | $1.61 | 876,813.0 | +4.48% |
| 2024-10 | $23.58 | $22.16 | $1.41 | 897,651.0 | +1.46% |
| 2024-09 | $22.78 | $20.78 | $2.00 | 1,181,015.0 | -1.07% |
| 2024-08 | $23.49 | $21.40 | $2.10 | 941,572.0 | -3.81% |
| 2024-07 | $23.56 | $22.13 | $1.43 | 851,600.0 | +3.35% |
| 2024-06 | $22.80 | $21.72 | $1.08 | 903,154.0 | -0.13% |
| 2024-05 | $23.04 | $21.86 | $1.18 | 840,224.0 | +2.25% |
| 2024-04 | $23.33 | $22.12 | $1.21 | 791,173.0 | +0.26% |
| 2024-03 | $22.27 | $20.40 | $1.88 | 650,603.0 | +8.67% |
| 2024-02 | $20.56 | $19.52 | $1.04 | 686,152.0 | +3.66% |
| 2024-01 | $20.58 | $19.10 | $1.48 | 877,655.0 | -0.78% |
3.76%
0.38%
자본화:
|
볼륨(24시간):