Stockscreener 앱 받기
26.23
0.61%
-0.16
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $26.33 | $25.91 | $0.42 | 96,207.0 | -0.61% |
| 2026-04-13 | $26.83 | $26.23 | $0.6037 | 76,692.0 | +0.15% |
| 2026-04-10 | $26.50 | $26.17 | $0.33 | 78,001.0 | +0.30% |
| 2026-04-09 | $26.87 | $26.21 | $0.6599 | 77,342.0 | -1.05% |
| 2026-04-08 | $26.58 | $25.50 | $1.08 | 139,453.0 | -1.37% |
| 2026-04-07 | $27.15 | $26.75 | $0.395 | 110,768.0 | +1.09% |
| 2026-04-06 | $26.72 | $26.24 | $0.48 | 94,996.0 | +0.34% |
| 2026-04-02 | $27.36 | $26.46 | $0.90 | 131,470.0 | +0.04% |
| 2026-04-01 | $27.30 | $26.11 | $1.19 | 232,159.0 | -4.57% |
| 2026-03-31 | $28.75 | $27.37 | $1.38 | 175,737.0 | -1.97% |
| 2026-03-30 | $28.88 | $28.19 | $0.69 | 137,031.0 | +0.85% |
| 2026-03-27 | $28.30 | $27.56 | $0.74 | 93,764.0 | +1.08% |
| 2026-03-26 | $28.04 | $27.77 | $0.2699 | 172,126.0 | +0.22% |
| 2026-03-25 | $27.85 | $27.11 | $0.7399 | 94,872.0 | +1.42% |
| 2026-03-24 | $27.70 | $26.76 | $0.94 | 158,587.0 | +1.56% |
| 2026-03-23 | $27.21 | $26.62 | $0.585 | 128,436.0 | +0.15% |
| 2026-03-20 | $27.25 | $26.77 | $0.4799 | 94,336.0 | +0.22% |
| 2026-03-19 | $26.97 | $26.61 | $0.355 | 62,789.0 | +0.52% |
| 2026-03-18 | $26.97 | $26.71 | $0.26 | 66,576.0 | -0.34% |
| 2026-03-17 | $26.94 | $26.53 | $0.4096 | 56,432.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $27.36 | $25.50 | $1.86 | 1,133,295.0 | -5.65% |
| 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% |
0.94%
0.66%
자본화:
|
볼륨(24시간):