Stockscreener 앱 받기
27.99
0.74%
-0.21
시간 외 거래:
27.94
-0.05
-0.18%
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $28.37 | $27.90 | $0.47 | 52,955.0 | -0.74% |
| 2026-09-24 | $28.57 | $28.09 | $0.4763 | 37,618.0 | +0.43% |
| 2026-09-23 | $28.40 | $27.89 | $0.505 | 62,097.0 | +0.29% |
| 2026-09-22 | $28.26 | $28.00 | $0.2599 | 60,238.0 | -0.92% |
| 2026-09-21 | $28.57 | $28.21 | $0.3599 | 60,799.0 | -1.15% |
| 2026-09-18 | $29.19 | $28.58 | $0.6123 | 54,034.0 | -0.76% |
| 2026-09-17 | $29.29 | $28.61 | $0.68 | 63,203.0 | +0.56% |
| 2026-09-16 | $29.49 | $28.65 | $0.84 | 93,263.0 | -3.18% |
| 2026-09-15 | $29.74 | $29.31 | $0.43 | 98,979.0 | +1.61% |
| 2026-09-14 | $29.70 | $29.10 | $0.60 | 85,561.0 | -0.72% |
| 2026-09-11 | $29.47 | $29.02 | $0.4499 | 46,215.0 | +0.93% |
| 2026-09-10 | $29.75 | $28.87 | $0.88 | 48,954.0 | -1.42% |
| 2026-09-09 | $29.63 | $29.22 | $0.4112 | 41,032.0 | +0.96% |
| 2026-09-08 | $29.29 | $28.93 | $0.3555 | 66,366.0 | +1.07% |
| 2026-09-04 | $29.23 | $28.80 | $0.4308 | 41,702.0 | -1.26% |
| 2026-09-03 | $29.53 | $29.20 | $0.335 | 42,379.0 | -0.03% |
| 2026-09-02 | $29.44 | $29.00 | $0.4414 | 58,346.0 | +0.62% |
| 2026-09-01 | $29.14 | $28.88 | $0.26 | 76,290.0 | +1.08% |
| 2026-08-31 | $28.94 | $28.42 | $0.52 | 73,983.0 | +1.66% |
| 2026-08-28 | $28.61 | $28.14 | $0.4699 | 43,719.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.75 | $27.89 | $1.86 | 1,142,986.0 | -2.74% |
| 2026-08 | $28.94 | $26.16 | $2.78 | 1,193,650.0 | +7.59% |
| 2026-07 | $27.74 | $24.50 | $3.24 | 1,246,283.0 | +8.21% |
| 2026-06 | $26.81 | $23.91 | $2.90 | 1,767,503.0 | -3.06% |
| 2026-05 | $27.38 | $25.15 | $2.23 | 1,571,651.0 | -5.66% |
| 2026-04 | $27.36 | $25.07 | $2.29 | 2,145,519.0 | -2.77% |
| 2026-03 | $28.88 | $25.36 | $3.52 | 2,303,268.0 | +6.19% |
| 2026-02 | $26.29 | $24.05 | $2.24 | 1,672,698.0 | +6.90% |
| 2026-01 | $24.74 | $21.61 | $3.12 | 2,922,113.0 | +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 | 1,173,057.0 | +1.39% |
| 2025-11 | $22.23 | $21.00 | $1.23 | 979,303.0 | +0.84% |
| 2025-10 | $21.96 | $20.75 | $1.21 | 1,116,329.0 | -0.28% |
| 2025-09 | $22.27 | $21.30 | $0.9699 | 1,057,025.0 | -2.62% |
| 2025-08 | $22.10 | $20.57 | $1.53 | 942,906.0 | +3.13% |
| 2025-07 | $22.34 | $21.23 | $1.11 | 1,692,876.0 | +0.28% |
| 2025-06 | $22.34 | $20.18 | $2.16 | 1,141,606.0 | +6.42% |
| 2025-05 | $21.03 | $19.72 | $1.31 | 1,028,538.0 | +0.65% |
| 2025-04 | $23.01 | $18.34 | $4.66 | 1,498,937.0 | -12.54% |
| 2025-03 | $23.20 | $21.10 | $2.10 | 942,689.0 | +2.17% |
| 2025-02 | $22.97 | $21.68 | $1.29 | 887,428.0 | +2.88% |
| 2025-01 | $23.97 | $21.69 | $2.28 | 1,608,930.0 | -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 | 1,195,196.0 | -9.29% |
| 2024-11 | $24.79 | $23.51 | $1.28 | 852,872.0 | +0.51% |
| 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% |
0.86%
0.17%
자본화:
|
볼륨(24시간):