Stockscreener 앱 받기
21.41
1.15%
-0.25
시간 외 거래:
21.41
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $21.74 | $21.40 | $0.3399 | 22,700.0 | -1.15% |
| 2025-03-12 | $21.78 | $21.47 | $0.3099 | 25,761.0 | +0.28% |
| 2025-03-11 | $21.76 | $21.50 | $0.2643 | 26,817.0 | -0.55% |
| 2025-03-10 | $21.98 | $21.56 | $0.4206 | 52,699.0 | +0.37% |
| 2025-03-07 | $21.75 | $21.36 | $0.395 | 61,138.0 | +0.65% |
| 2025-03-06 | $21.61 | $21.14 | $0.4659 | 70,791.0 | +0.75% |
| 2025-03-05 | $21.55 | $21.10 | $0.45 | 98,642.0 | -1.02% |
| 2025-03-04 | $21.71 | $21.52 | $0.19 | 7,701.0 | -1.10% |
| 2025-03-03 | $22.74 | $21.75 | $0.9872 | 58,231.0 | -2.35% |
| 2025-02-28 | $22.44 | $22.11 | $0.33 | 28,847.0 | +0.61% |
| 2025-02-27 | $22.40 | $22.13 | $0.27 | 43,880.0 | -0.05% |
| 2025-02-26 | $22.56 | $22.12 | $0.4399 | 35,028.0 | -0.58% |
| 2025-02-25 | $22.68 | $22.20 | $0.4767 | 48,924.0 | -1.46% |
| 2025-02-24 | $22.90 | $22.50 | $0.3999 | 58,824.0 | +0.13% |
| 2025-02-21 | $22.88 | $22.51 | $0.37 | 39,255.0 | -0.88% |
| 2025-02-20 | $22.97 | $22.70 | $0.2697 | 47,533.0 | +0.66% |
| 2025-02-19 | $22.96 | $22.64 | $0.3199 | 58,565.0 | -0.53% |
| 2025-02-18 | $22.93 | $22.38 | $0.55 | 83,593.0 | +1.65% |
| 2025-02-14 | $22.58 | $22.43 | $0.15 | 45,150.0 | +0.22% |
| 2025-02-13 | $22.39 | $22.00 | $0.39 | 24,337.0 | +1.47% |
| 2025-02-12 | $22.46 | $22.02 | $0.4415 | 46,180.0 | -1.89% |
| 2025-02-11 | $22.60 | $22.33 | $0.2674 | 41,973.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $22.74 | $21.10 | $1.64 | 447,180.0 | -4.10% |
| 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% |
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% |
0.87%
자본화:
|
볼륨(24시간):