Stockscreener 앱 받기
22.23
0.27%
0.06
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $22.21 | $22.07 | $0.1359 | 7,349.0 | +0.05% |
| 2025-02-04 | $22.34 | $21.86 | $0.4799 | 65,460.0 | +0.89% |
| 2025-02-03 | $22.12 | $21.68 | $0.44 | 57,663.0 | +1.27% |
| 2025-01-31 | $22.40 | $21.69 | $0.71 | 91,634.0 | -2.60% |
| 2025-01-30 | $22.48 | $22.22 | $0.26 | 40,913.0 | +0.13% |
| 2025-01-29 | $22.37 | $22.05 | $0.3177 | 31,467.0 | +0.59% |
| 2025-01-28 | $22.56 | $22.04 | $0.52 | 36,109.0 | -1.03% |
| 2025-01-27 | $22.59 | $22.29 | $0.30 | 52,294.0 | -3.29% |
| 2025-01-24 | $23.31 | $23.10 | $0.21 | 69,374.0 | +0.13% |
| 2025-01-23 | $23.46 | $23.05 | $0.409 | 76,557.0 | +0.09% |
| 2025-01-22 | $23.62 | $22.97 | $0.65 | 119,332.0 | -2.04% |
| 2025-01-21 | $23.97 | $23.51 | $0.4599 | 92,438.0 | -1.34% |
| 2025-01-17 | $23.90 | $23.30 | $0.60 | 292,860.0 | +1.84% |
| 2025-01-16 | $23.70 | $23.32 | $0.38 | 83,269.0 | -0.47% |
| 2025-01-15 | $23.68 | $23.44 | $0.2358 | 100,455.0 | +1.12% |
| 2025-01-14 | $23.34 | $22.96 | $0.38 | 88,821.0 | +0.82% |
| 2025-01-13 | $23.10 | $22.48 | $0.62 | 143,600.0 | +3.13% |
| 2025-01-10 | $22.63 | $22.28 | $0.3534 | 67,824.0 | +0.04% |
| 2025-01-08 | $22.38 | $22.29 | $0.09 | 38,417.0 | +0.07% |
| 2025-01-07 | $22.43 | $22.16 | $0.2684 | 41,415.0 | +0.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $22.34 | $21.68 | $0.6599 | 130,472.0 | +2.21% |
| 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% |
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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):