Stockscreener 앱 받기
25.05
0.44%
-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 |
|---|---|---|---|---|---|
| 2026-06-16 | $25.20 | $24.91 | $0.29 | 53,249.0 | -0.44% |
| 2026-06-15 | $25.35 | $24.94 | $0.41 | 115,491.0 | -2.63% |
| 2026-06-12 | $26.15 | $25.57 | $0.5799 | 78,532.0 | +0.82% |
| 2026-06-11 | $26.39 | $25.61 | $0.7798 | 88,236.0 | -1.84% |
| 2026-06-10 | $26.40 | $25.67 | $0.7298 | 41,182.0 | +0.81% |
| 2026-06-09 | $26.20 | $25.58 | $0.6186 | 45,519.0 | -1.37% |
| 2026-06-08 | $26.69 | $26.14 | $0.55 | 54,939.0 | +0.65% |
| 2026-06-05 | $26.75 | $26.03 | $0.719 | 54,514.0 | -1.70% |
| 2026-06-04 | $26.81 | $26.24 | $0.57 | 123,710.0 | +0.64% |
| 2026-06-03 | $26.65 | $26.05 | $0.60 | 76,694.0 | +1.38% |
| 2026-06-02 | $26.10 | $25.62 | $0.4786 | 114,054.0 | +1.29% |
| 2026-06-01 | $25.75 | $25.53 | $0.2155 | 80,568.0 | +0.71% |
| 2026-05-29 | $25.61 | $25.35 | $0.26 | 89,003.0 | -0.47% |
| 2026-05-28 | $25.89 | $25.50 | $0.385 | 161,561.0 | -0.97% |
| 2026-05-27 | $26.00 | $25.57 | $0.43 | 76,414.0 | -1.18% |
| 2026-05-26 | $26.64 | $26.12 | $0.5231 | 121,485.0 | -0.95% |
| 2026-05-22 | $26.74 | $26.31 | $0.43 | 36,756.0 | +0.19% |
| 2026-05-21 | $27.05 | $26.27 | $0.775 | 49,789.0 | -1.24% |
| 2026-05-20 | $27.38 | $26.60 | $0.78 | 71,372.0 | -1.37% |
| 2026-05-19 | $27.15 | $26.78 | $0.37 | 62,431.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $26.81 | $24.91 | $1.90 | 979,937.0 | -1.76% |
| 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% |
2.59%
0.69%
자본화:
|
볼륨(24시간):