Adams Natural Resources Fund Inc. Common Stockのデータ

Adams Natural Resources Fund Inc. Common Stockの基本情報

名前 Adams Natural Resources Fund Inc. Common Stock
ティッカー PEO
国 United States
上場年 nan
セクター nan

Adams Natural Resources Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.39 13.22 13.28 13.34 72100.0 13.34
2021-02-12 13.06 12.8 12.81 13.06 60700.0 13.06
2021-02-11 12.95 12.63 12.94 12.87 127000.0 12.87
2021-02-10 13.1 12.82 12.94 13.06 79700.0 12.96
2021-02-09 13.0 12.85 13.0 12.93 80700.0 12.83
2021-02-08 13.05 12.82 12.82 13.04 86200.0 12.94
2021-02-05 12.75 12.6 12.7 12.63 78900.0 12.53
2021-02-04 12.53 12.32 12.5 12.5 57300.0 12.4
2021-02-03 12.44 12.14 12.17 12.39 46300.0 12.3
2021-02-02 12.3 12.1 12.18 12.1 70200.0 12.01
2021-02-01 12.08 11.81 11.91 11.99 52900.0 11.9
2021-01-29 12.21 11.79 12.12 11.83 50500.0 11.74
2021-01-28 12.29 12.1 12.16 12.19 38000.0 12.1
2021-01-27 12.31 11.91 12.02 12.05 59300.0 11.96
2021-01-26 12.56 12.22 12.54 12.22 63500.0 12.13
2021-01-25 12.53 12.27 12.53 12.47 73800.0 12.37
2021-01-22 12.63 12.45 12.5 12.61 67200.0 12.51
2021-01-21 12.93 12.58 12.91 12.73 158700.0 12.63
2021-01-20 13.07 12.88 13.04 12.95 66600.0 12.85
2021-01-19 12.99 12.72 12.74 12.96 92500.0 12.86
2021-01-15 13.15 12.63 13.05 12.64 157800.0 12.54
2021-01-14 13.26 12.8 12.8 13.12 144700.0 13.02
2021-01-13 12.96 12.78 12.94 12.83 137800.0 12.73
2021-01-12 12.94 12.59 12.67 12.94 124100.0 12.84
2021-01-11 12.58 12.16 12.28 12.54 123700.0 12.44
2021-01-08 12.71 12.31 12.71 12.48 128000.0 12.38
2021-01-07 12.53 12.28 12.28 12.48 167600.0 12.38
2021-01-06 12.37 11.92 11.98 12.2 231600.0 12.11
2021-01-05 12.05 11.48 11.49 11.94 263800.0 11.85
2021-01-04 11.54 11.3 11.53 11.4 238800.0 11.31
2020-12-31 11.46 11.35 11.44 11.37 166900.0 11.28
2020-12-30 11.49 11.26 11.26 11.45 289000.0 11.36
2020-12-29 11.39 11.2 11.37 11.23 213000.0 11.14
2020-12-28 11.55 11.27 11.39 11.3 191700.0 11.21
2020-12-24 11.46 11.3 11.46 11.36 48100.0 11.27
2020-12-23 11.59 11.27 11.27 11.42 134000.0 11.33
2020-12-22 11.42 11.24 11.31 11.25 149900.0 11.16
2020-12-21 11.49 11.16 11.2 11.4 89100.0 11.31
2020-12-18 11.8 11.54 11.75 11.59 147000.0 11.5
2020-12-17 11.84 11.65 11.84 11.76 114500.0 11.67
2020-12-16 11.88 11.64 11.77 11.72 124900.0 11.63
2020-12-15 11.85 11.58 11.61 11.73 122500.0 11.64
2020-12-14 12.2 11.54 12.1 11.56 348000.0 11.47
2020-12-11 12.08 11.84 12.02 11.95 98300.0 11.86
2020-12-10 12.2 11.75 11.75 12.06 61600.0 11.97
2020-12-09 11.95 11.71 11.85 11.8 142600.0 11.71
2020-12-08 11.79 11.43 11.43 11.73 114900.0 11.64
2020-12-07 11.7 11.48 11.68 11.55 133300.0 11.46
2020-12-04 11.83 11.42 11.42 11.79 246500.0 11.7
2020-12-03 11.41 11.19 11.24 11.27 126800.0 11.18
2020-12-02 11.39 10.97 10.97 11.24 216200.0 11.15
2020-12-01 11.29 10.99 11.15 11.04 148900.0 10.96
2020-11-30 11.33 10.92 11.32 10.96 195200.0 10.88
2020-11-27 11.57 11.36 11.48 11.43 189900.0 11.34
2020-11-25 11.66 11.48 11.62 11.54 238900.0 11.45
2020-11-24 11.74 11.5 11.5 11.7 247900.0 11.61
2020-11-23 11.34 10.89 10.89 11.31 110800.0 11.22
2020-11-20 11.1 10.68 10.78 10.79 112600.0 10.71
2020-11-19 11.21 10.99 10.99 11.21 115400.0 10.93
2020-11-18 11.36 11.07 11.32 11.11 120000.0 10.83
2020-11-17 11.28 10.94 11.1 11.28 130400.0 10.99
2020-11-16 11.18 10.91 10.95 11.17 124000.0 10.89
2020-11-13 10.71 10.46 10.46 10.66 101000.0 10.39
2020-11-12 10.68 10.31 10.59 10.36 57300.0 10.1
2020-11-11 10.89 10.66 10.87 10.68 69300.0 10.41
2020-11-10 10.87 10.53 10.53 10.77 108000.0 10.5
2020-11-09 10.73 10.01 10.01 10.54 220500.0 10.27
2020-11-06 9.8 9.54 9.77 9.58 39400.0 9.34
2020-11-05 9.88 9.57 9.57 9.69 45800.0 9.44
2020-11-04 9.8 9.48 9.62 9.62 15700.0 9.38
2020-11-03 9.84 9.56 9.84 9.64 66700.0 9.4
2020-11-02 9.78 9.49 9.54 9.68 55000.0 9.43
2020-10-30 9.45 9.18 9.32 9.4 75800.0 9.16
2020-10-29 9.37 9.04 9.09 9.36 49800.0 9.12
2020-10-28 9.36 9.12 9.32 9.15 55700.0 8.92
2020-10-27 9.63 9.48 9.61 9.5 94400.0 9.26
2020-10-26 9.9 9.54 9.8 9.65 70900.0 9.41
2020-10-23 10.05 9.85 10.0 9.94 55200.0 9.69
2020-10-22 10.02 9.68 9.69 10.01 48800.0 9.76
2020-10-21 9.85 9.7 9.85 9.7 53200.0 9.45
2020-10-20 9.92 9.8 9.88 9.88 37100.0 9.63
2020-10-19 10.01 9.8 9.99 9.82 47300.0 9.57
2020-10-16 10.07 9.95 10.03 9.97 31800.0 9.72
2020-10-15 10.08 9.85 9.85 10.05 21800.0 9.8
2020-10-14 10.19 9.93 9.93 10.02 40300.0 9.77
2020-10-13 10.13 9.99 10.13 10.01 85800.0 9.76
2020-10-12 10.16 10.05 10.1 10.16 55600.0 9.9
2020-10-09 10.2 10.06 10.16 10.11 86500.0 9.85
2020-10-08 10.19 9.93 10.0 10.13 50500.0 9.87
2020-10-07 9.91 9.76 9.77 9.91 42800.0 9.66
2020-10-06 9.98 9.71 9.92 9.71 46000.0 9.46
2020-10-05 9.88 9.75 9.75 9.85 64600.0 9.6
2020-10-02 9.73 9.44 9.44 9.69 28300.0 9.44
2020-10-01 9.71 9.56 9.68 9.62 252900.0 9.38
2020-09-30 9.85 9.71 9.74 9.78 67400.0 9.53
2020-09-29 9.98 9.66 9.98 9.72 61800.0 9.47
2020-09-28 10.05 9.93 9.99 9.95 55500.0 9.7
2020-09-25 9.79 9.63 9.67 9.75 49800.0 9.5
2020-09-24 9.87 9.58 9.77 9.75 56700.0 9.5
2020-09-23 10.25 9.8 10.2 9.82 92600.0 9.57
2020-09-22 10.39 10.18 10.2 10.19 31500.0 9.93
2020-09-21 10.38 10.12 10.38 10.2 73300.0 9.94
2020-09-18 10.73 10.5 10.69 10.59 55300.0 10.32
2020-09-17 10.69 10.49 10.5 10.69 95200.0 10.42
2020-09-16 10.8 10.58 10.58 10.63 246900.0 10.36
2020-09-15 10.81 10.46 10.72 10.48 218200.0 10.21
2020-09-14 11.03 10.74 10.9 10.74 422200.0 10.47
2020-09-11 11.34 10.9 11.26 10.93 79900.0 10.65
2020-09-10 11.57 11.23 11.54 11.23 91000.0 10.95
2020-09-09 11.7 11.12 11.14 11.5 87200.0 11.21
2020-09-08 11.3 10.8 11.23 11.06 254200.0 10.78
2020-09-04 11.57 11.1 11.54 11.38 356300.0 11.09
2020-09-03 11.69 11.4 11.46 11.51 277800.0 11.22
2020-09-02 11.57 11.42 11.48 11.51 139600.0 11.22
2020-09-01 11.6 11.4 11.6 11.47 101700.0 11.18
2020-08-31 11.69 11.49 11.69 11.49 61800.0 11.2
2020-08-28 11.74 11.54 11.6 11.73 186000.0 11.43
2020-08-27 11.58 11.43 11.52 11.56 144200.0 11.27
2020-08-26 11.64 11.49 11.64 11.53 46100.0 11.24
2020-08-25 11.86 11.61 11.86 11.64 200900.0 11.34
2020-08-24 11.82 11.57 11.57 11.78 83400.0 11.48
2020-08-21 11.62 11.44 11.49 11.52 27000.0 11.23
2020-08-20 11.72 11.52 11.71 11.56 49100.0 11.27
2020-08-19 11.88 11.75 11.85 11.8 74800.0 11.5
2020-08-18 12.0 11.83 11.88 11.84 85100.0 11.54
2020-08-17 12.17 11.99 12.12 11.99 53400.0 11.69
2020-08-14 12.18 11.97 11.97 12.18 44500.0 11.77
2020-08-13 12.24 12.0 12.13 12.01 53900.0 11.61
2020-08-12 12.34 12.08 12.32 12.23 86400.0 11.82
2020-08-11 12.47 12.15 12.33 12.16 56900.0 11.75
2020-08-10 12.19 11.9 11.9 12.18 105600.0 11.77
2020-08-07 11.9 11.78 11.86 11.85 28500.0 11.45
2020-08-06 11.95 11.86 11.91 11.89 43600.0 11.49
2020-08-05 12.11 11.85 11.9 11.89 127500.0 11.49
2020-08-04 11.92 11.76 11.79 11.88 68200.0 11.48
2020-08-03 11.8 11.53 11.62 11.79 98500.0 11.4
2020-07-31 11.98 11.48 11.98 11.58 171400.0 11.19
2020-07-30 11.98 11.67 11.98 11.75 43800.0 11.36
2020-07-29 12.13 11.68 11.68 12.13 119800.0 11.73
2020-07-28 11.75 11.63 11.67 11.63 38700.0 11.24
2020-07-27 11.88 11.7 11.74 11.8 47100.0 11.41
2020-07-24 11.99 11.68 11.75 11.71 37900.0 11.32
2020-07-23 11.86 11.69 11.83 11.8 66600.0 11.41
2020-07-22 11.88 11.67 11.84 11.8 71300.0 11.41
2020-07-21 12.05 11.47 11.47 11.93 130900.0 11.53
2020-07-20 11.59 11.34 11.48 11.37 53000.0 10.99
2020-07-17 11.73 11.48 11.67 11.52 23800.0 11.14
2020-07-16 11.7 11.53 11.6 11.6 35500.0 11.21
2020-07-15 11.78 11.5 11.5 11.69 100500.0 11.3
2020-07-14 11.47 11.0 11.0 11.44 60900.0 11.06
2020-07-13 11.28 11.0 11.0 11.08 137100.0 10.71
2020-07-10 10.9 10.57 10.57 10.9 38500.0 10.54
2020-07-09 11.09 10.7 11.09 10.7 53700.0 10.34
2020-07-08 11.21 11.01 11.18 11.09 50300.0 10.72
2020-07-07 11.35 11.0 11.2 11.01 52000.0 10.64
2020-07-06 11.49 11.2 11.49 11.28 31000.0 10.9
2020-07-02 11.45 11.26 11.36 11.26 57700.0 10.88
2020-07-01 11.45 11.16 11.44 11.22 48600.0 10.85
2020-06-30 11.39 11.01 11.01 11.36 47100.0 10.98
2020-06-29 11.15 11.0 11.0 11.06 40000.0 10.69
2020-06-26 11.11 10.95 11.11 10.95 42000.0 10.58
2020-06-25 11.25 10.93 10.96 11.15 35000.0 10.78
2020-06-24 11.47 11.04 11.47 11.1 125800.0 10.73
2020-06-23 11.85 11.66 11.82 11.66 38400.0 11.27
2020-06-22 11.66 11.43 11.47 11.62 60300.0 11.23
2020-06-19 11.95 11.54 11.95 11.54 99900.0 11.15
2020-06-18 11.8 11.44 11.44 11.69 61300.0 11.3
2020-06-17 11.89 11.53 11.84 11.53 74400.0 11.15
2020-06-16 11.95 11.56 11.81 11.77 82700.0 11.38
2020-06-15 11.54 10.91 11.01 11.42 74500.0 11.04
2020-06-12 11.83 11.15 11.71 11.42 93400.0 11.04
2020-06-11 11.92 11.22 11.56 11.24 103000.0 10.86
2020-06-10 12.65 12.15 12.65 12.3 69200.0 11.89
2020-06-09 12.88 12.61 12.88 12.71 51900.0 12.29
2020-06-08 13.13 12.76 12.96 13.13 126000.0 12.69
2020-06-05 12.66 12.03 12.03 12.58 147400.0 12.16
2020-06-04 11.87 11.62 11.77 11.82 56100.0 11.43
2020-06-03 11.86 11.64 11.64 11.79 78800.0 11.4
2020-06-02 11.53 11.37 11.42 11.52 61000.0 11.14
2020-06-01 11.31 11.01 11.13 11.31 119800.0 10.93
2020-05-29 11.05 10.76 11.0 11.03 128900.0 10.66
2020-05-28 11.25 11.06 11.2 11.06 54000.0 10.69
2020-05-27 11.28 10.94 11.19 11.2 112600.0 10.83
2020-05-26 11.24 11.08 11.15 11.09 173100.0 10.72
2020-05-22 10.96 10.67 10.88 10.96 101600.0 10.59
2020-05-21 11.15 10.79 10.99 10.86 195900.0 10.5
2020-05-20 10.99 10.84 10.84 10.99 56200.0 10.62
2020-05-19 10.86 10.55 10.75 10.62 77600.0 10.27
2020-05-18 10.78 10.39 10.39 10.72 144600.0 10.36
2020-05-15 10.11 9.93 9.93 10.01 162300.0 9.68
2020-05-14 10.19 9.82 10.0 10.09 311100.0 9.66
2020-05-13 10.49 10.13 10.49 10.2 157800.0 9.76
2020-05-12 10.72 10.53 10.72 10.54 82500.0 10.09
2020-05-11 10.7 10.51 10.64 10.67 76900.0 10.21
2020-05-08 10.75 10.64 10.69 10.73 105100.0 10.27
2020-05-07 10.75 10.5 10.54 10.54 134100.0 10.09
2020-05-06 10.7 10.34 10.6 10.38 86200.0 9.93
2020-05-05 10.84 10.58 10.74 10.61 120500.0 10.15
2020-05-04 10.5 9.84 9.94 10.45 77900.0 10.0
2020-05-01 10.38 10.11 10.23 10.2 173000.0 9.76
2020-04-30 10.78 10.44 10.78 10.64 192800.0 10.18
2020-04-29 10.78 10.47 10.47 10.74 297200.0 10.28
2020-04-28 10.26 10.03 10.08 10.23 133200.0 9.79
2020-04-27 9.98 9.54 9.72 9.92 126300.0 9.49
2020-04-24 10.03 9.64 9.92 9.84 84300.0 9.42
2020-04-23 9.95 9.64 9.7 9.83 143100.0 9.41
2020-04-22 9.7 9.38 9.56 9.51 278400.0 9.1
2020-04-21 9.46 9.02 9.17 9.37 107100.0 8.97
2020-04-20 9.68 9.06 9.06 9.47 179000.0 9.06
2020-04-17 9.74 9.02 9.02 9.71 139400.0 9.29
2020-04-16 9.86 8.97 9.59 9.05 199800.0 8.66
2020-04-15 9.72 9.2 9.64 9.72 172400.0 9.3
2020-04-14 10.05 9.59 9.95 9.92 351000.0 9.49
2020-04-13 10.3 9.75 10.18 9.99 149500.0 9.56
2020-04-09 10.63 9.65 10.05 9.83 367500.0 9.41
2020-04-08 9.92 9.14 9.14 9.81 366400.0 9.39
2020-04-07 9.54 9.06 9.24 9.07 418800.0 8.68
2020-04-06 9.0 8.58 8.58 8.88 386400.0 8.5
2020-04-03 9.13 8.2 8.96 8.5 285100.0 8.13
2020-04-02 8.98 8.31 8.31 8.67 221600.0 8.3
2020-04-01 8.24 7.8 7.8 8.17 230600.0 7.82
2020-03-31 8.73 8.25 8.31 8.29 244900.0 7.93
2020-03-30 8.43 7.92 8.11 8.26 209300.0 7.91
2020-03-27 8.61 8.05 8.33 8.49 180000.0 8.13
2020-03-26 8.88 8.31 8.31 8.65 153700.0 8.28
2020-03-25 8.58 7.74 7.74 8.4 323100.0 8.04
2020-03-24 7.77 7.08 7.12 7.51 278300.0 7.19
2020-03-23 7.47 6.76 7.47 6.76 336100.0 6.47
2020-03-20 7.71 7.08 7.09 7.53 517200.0 7.21
2020-03-19 7.31 6.25 6.47 7.01 499100.0 6.71
2020-03-18 7.49 6.11 7.45 6.11 548600.0 5.85
2020-03-17 8.2 7.69 8.04 7.93 342300.0 7.59
2020-03-16 8.86 7.95 8.59 7.96 337700.0 7.62
2020-03-13 9.3 8.15 8.71 9.28 370300.0 8.88
2020-03-12 8.91 8.33 8.75 8.37 532100.0 8.01
2020-03-11 9.85 9.2 9.76 9.24 861800.0 8.84
2020-03-10 10.57 9.61 10.51 10.03 570200.0 9.6
2020-03-09 10.78 9.97 10.54 10.02 538900.0 9.59
2020-03-06 12.33 11.8 12.11 11.92 356900.0 11.41
2020-03-05 12.8 12.4 12.58 12.47 204800.0 11.93
2020-03-04 12.87 12.66 12.84 12.85 169700.0 12.3
2020-03-03 13.04 12.44 12.82 12.62 181200.0 12.08
2020-03-02 12.73 12.35 12.35 12.72 291100.0 12.17
2020-02-28 12.77 11.92 12.36 12.22 569700.0 11.7
2020-02-27 13.23 12.61 13.21 12.76 342700.0 12.21
2020-02-26 13.97 13.5 13.97 13.55 211600.0 12.97
2020-02-25 14.71 13.87 14.63 13.92 271200.0 13.32
2020-02-24 14.94 14.54 14.94 14.61 250000.0 13.98
2020-02-21 15.39 15.14 15.37 15.15 283600.0 14.5
2020-02-20 15.51 15.34 15.49 15.48 257400.0 14.82
2020-02-19 15.47 15.23 15.29 15.45 183300.0 14.79
2020-02-18 15.31 15.13 15.26 15.18 347000.0 14.53