23.22
price down icon0.26%   -0.06
after-market  After Hours:  23.21  -0.010   -0.04%
loading

Adams Natural Resources Fund, Inc. Stock (PEO) Price History

The historical daily chart and data for Adams Natural Resources Fund, Inc. stock (PEO), show that the latest closing stock price as of April 17, 2024, is $23.22.
  • Adams Natural Resources Fund, Inc. all-time high stock price is $31.68, occurred on July 24, 2014.
  • The lowest Adams Natural Resources Fund, Inc. stock price recorded was $6.25 on March 19, 2020. Since then, Adams Natural Resources Fund, Inc.'s stock price has risen over 271.52% to $23.22 now.
  • The 52-week high stock price for PEO is $24.25, representing a 4.44% increase from the current share price, occurred on April 12, 2024.
  • The 52-week low stock price for PEO is $19.22, indicating a -17.23% decrease from the current share price, occurred on May 16, 2023.
  • The closing price of Adams Natural Resources Fund, Inc. (PEO) stock in the beginning of 2023 was $16.81. The stock closed the year at $21.80, a gain of over 29.66% for the year.
The table below shows more information about PEO historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $23.49 $23.19 $0.2983 42,161.0 -0.26%
Apr 16, 2024 $23.43 $23.15 $0.285 21,951.0 -0.39%
Apr 15, 2024 $23.89 $23.37 $0.52 32,394.0 -0.93%
Apr 12, 2024 $24.25 $23.57 $0.68 56,593.0 -1.79%
Apr 11, 2024 $24.09 $23.76 $0.3288 35,599.0 -0.17%
Apr 10, 2024 $24.17 $23.75 $0.42 30,528.0 +0.63%
Apr 09, 2024 $24.04 $23.77 $0.2733 17,929.0 -0.04%
Apr 08, 2024 $24.19 $23.90 $0.2934 44,048.0 -0.42%
Apr 05, 2024 $24.06 $23.73 $0.33 52,748.0 +1.35%
Apr 04, 2024 $23.82 $23.66 $0.16 51,376.0 -0.08%
Apr 03, 2024 $23.78 $23.55 $0.225 30,535.0 +0.89%
Apr 02, 2024 $23.55 $23.24 $0.31 53,116.0 +0.94%
Apr 01, 2024 $23.36 $22.99 $0.3699 23,839.0 +1.00%
Mar 28, 2024 $23.15 $22.87 $0.28 46,683.0 +1.05%
Mar 27, 2024 $22.85 $22.65 $0.20 21,488.0 +0.62%
Mar 26, 2024 $22.87 $22.65 $0.22 42,260.0 -0.35%
Mar 25, 2024 $22.97 $22.70 $0.27 56,876.0 +0.26%
Mar 22, 2024 $22.83 $22.62 $0.21 27,482.0 -0.26%
Mar 21, 2024 $22.80 $22.70 $0.10 32,386.0 +0.49%
Mar 20, 2024 $22.73 $22.55 $0.18 31,046.0 -0.40%
Mar 19, 2024 $22.75 $22.61 $0.14 23,988.0 +0.71%

Adams Natural Resources Fund, Inc. Stock (PEO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adams Natural Resources Fund, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adams Natural Resources Fund, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adams Natural Resources Fund, Inc. Stock (PEO) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $24.25 $22.99 $1.26 534,978.0 +0.69%
Mar, 2024 $23.15 $21.20 $1.95 625,899.0 +8.67%
Feb, 2024 $21.37 $20.29 $1.08 660,098.0 +3.66%
Jan, 2024 $21.39 $19.85 $1.54 844,331.0 -0.78%

Adams Natural Resources Fund, Inc. Stock (PEO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.31 $19.78 $1.53 1,048,140.0 +0.59%
Nov, 2023 $22.33 $20.22 $2.11 1,107,011.0 -4.91%
Oct, 2023 $23.25 $21.11 $2.14 619,204.0 -6.70%
Sep, 2023 $23.80 $22.75 $1.05 723,972.0 +0.61%
Aug, 2023 $23.44 $21.98 $1.46 986,399.0 +1.28%
Jul, 2023 $22.79 $20.26 $2.53 1,058,456.0 +8.98%
Jun, 2023 $20.93 $19.34 $1.59 957,822.0 +7.37%
May, 2023 $20.93 $19.22 $1.71 1,986,329.0 -7.58%
Apr, 2023 $21.75 $20.39 $1.36 1,326,405.0 +2.04%
Mar, 2023 $22.07 $18.93 $3.14 1,837,396.0 -3.38%
Feb, 2023 $22.62 $21.03 $1.59 1,301,468.0 -5.84%
Jan, 2023 $23.17 $20.90 $2.27 1,436,091.0 +3.67%

Adams Natural Resources Fund, Inc. Stock (PEO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $23.00 $20.70 $2.30 1,286,766.0 -3.88%
Nov, 2022 $24.50 $21.62 $2.88 2,093,289.0 -3.74%
Oct, 2022 $23.93 $19.89 $4.04 1,229,271.0 +21.07%
Sep, 2022 $22.25 $18.58 $3.67 817,850.0 -9.82%
Aug, 2022 $22.92 $19.53 $3.39 1,071,878.0 +1.89%
Jul, 2022 $21.28 $18.15 $3.13 1,047,464.0 +8.78%
Jun, 2022 $24.61 $18.71 $5.90 1,762,716.0 -15.27%
May, 2022 $23.68 $20.59 $3.09 1,897,604.0 +8.60%
Apr, 2022 $22.38 $20.16 $2.22 1,642,777.0 +1.10%
Mar, 2022 $21.70 $18.95 $2.75 2,225,761.0 +7.78%
Feb, 2022 $19.72 $18.28 $1.44 1,449,682.0 +3.52%
Jan, 2022 $19.48 $16.50 $2.98 2,694,954.0 +13.56%
$15.37
price up icon 0.26%
closed_end_fund_equity EVT
$22.41
price down icon 0.09%
closed_end_fund_equity CLM
$7.18
price up icon 0.42%
closed_end_fund_equity USA
$6.76
price down icon 1.02%
closed_end_fund_equity GDV
$21.57
price up icon 0.42%
closed_end_fund_equity ETY
$12.85
price up icon 0.16%
Cap:     |  Volume (24h):