Stockscreener 앱 받기
21.72
0.50%
-0.11
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.90 | $21.57 | $0.325 | 52,539.0 | -0.50% |
| 2025-12-11 | $21.93 | $21.69 | $0.245 | 62,825.0 | +0.37% |
| 2025-12-10 | $21.80 | $21.59 | $0.21 | 47,005.0 | +0.28% |
| 2025-12-09 | $21.88 | $21.45 | $0.43 | 48,845.0 | +0.65% |
| 2025-12-08 | $21.75 | $21.53 | $0.22 | 46,894.0 | -1.19% |
| 2025-12-05 | $21.99 | $21.79 | $0.20 | 29,025.0 | +0.09% |
| 2025-12-04 | $21.88 | $21.61 | $0.269 | 33,628.0 | +0.00% |
| 2025-12-03 | $21.86 | $21.57 | $0.2899 | 45,751.0 | +1.07% |
| 2025-12-02 | $21.82 | $21.50 | $0.32 | 49,689.0 | -1.01% |
| 2025-12-01 | $21.85 | $21.64 | $0.21 | 48,265.0 | +0.65% |
| 2025-11-28 | $21.73 | $21.31 | $0.424 | 25,673.0 | +1.69% |
| 2025-11-26 | $21.54 | $21.13 | $0.41 | 59,588.0 | +0.81% |
| 2025-11-25 | $21.23 | $21.06 | $0.1701 | 57,513.0 | -0.33% |
| 2025-11-24 | $21.25 | $21.00 | $0.245 | 58,373.0 | -0.33% |
| 2025-11-21 | $21.38 | $21.02 | $0.36 | 45,558.0 | -1.57% |
| 2025-11-20 | $22.11 | $21.59 | $0.52 | 70,320.0 | -0.96% |
| 2025-11-19 | $22.06 | $21.65 | $0.41 | 78,529.0 | -1.40% |
| 2025-11-18 | $22.12 | $21.64 | $0.485 | 26,875.0 | +0.77% |
| 2025-11-17 | $22.23 | $21.86 | $0.37 | 52,141.0 | -0.72% |
| 2025-11-14 | $22.21 | $21.95 | $0.26 | 54,237.0 | +0.64% |
| 2025-11-13 | $22.14 | $21.91 | $0.2299 | 60,966.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.99 | $21.45 | $0.54 | 517,005.0 | +0.37% |
| 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% |
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% |
0.08%
0.41%
자본화:
|
볼륨(24시간):