Adams Natural Resources Closed Fund

PEO
🏛️ usa →
21.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.45 16.60 16.44 16.52 0.0M
2021-12-30 16.55 16.67 16.47 16.48 0.0M
2021-12-29 16.57 16.75 16.50 16.50 0.1M
2021-12-28 16.69 16.84 16.57 16.61 0.1M
2021-12-27 16.28 16.67 16.27 16.64 0.1M
2021-12-23 16.18 16.43 16.18 16.33 0.0M
2021-12-22 16.18 16.28 16.02 16.18 0.1M
2021-12-21 16.03 16.14 15.85 16.14 0.1M
2021-12-20 15.85 15.99 15.32 15.70 0.1M
2021-12-17 16.18 16.34 15.78 15.87 0.1M
2021-12-16 16.02 16.46 16.02 16.24 0.1M
2021-12-15 16.07 16.07 15.71 16.04 0.1M
2021-12-14 16.13 16.32 16.00 16.05 0.0M
2021-12-13 16.63 16.63 16.19 16.19 0.0M
2021-12-10 16.71 16.71 16.46 16.66 0.0M
2021-12-09 16.71 16.71 16.47 16.62 0.0M
2021-12-08 16.78 16.82 16.65 16.71 0.0M
2021-12-07 16.69 16.87 16.56 16.70 0.1M
2021-12-06 16.25 16.45 16.23 16.30 0.0M
2021-12-03 16.47 16.48 15.94 16.09 0.1M
2021-12-02 15.83 16.29 15.77 16.26 0.0M
2021-12-01 16.31 16.51 15.90 15.91 0.0M
2021-11-30 16.22 16.31 15.93 16.05 0.1M
2021-11-29 16.58 16.71 16.38 16.46 0.0M
2021-11-26 16.19 16.34 15.89 16.27 0.1M
2021-11-24 16.63 16.94 16.63 16.85 0.0M
2021-11-23 16.54 16.78 16.54 16.68 0.0M
2021-11-22 16.08 16.52 16.08 16.36 0.0M
2021-11-19 16.39 16.50 16.10 16.14 0.1M
2021-11-18 17.35 17.40 17.13 17.26 0.1M
2021-11-17 17.53 17.60 17.29 17.35 0.1M
2021-11-16 17.55 17.67 17.47 17.56 0.1M
2021-11-15 17.46 17.59 17.33 17.57 0.1M
2021-11-12 17.61 17.61 17.32 17.45 0.1M
2021-11-11 17.28 17.49 17.28 17.40 0.0M
2021-11-10 17.59 17.60 17.21 17.27 0.1M
2021-11-09 17.61 17.67 17.41 17.64 0.0M
2021-11-08 17.52 17.69 17.42 17.58 0.1M
2021-11-05 17.26 17.42 17.21 17.38 0.0M
2021-11-04 17.24 17.31 17.05 17.08 0.0M
2021-11-03 17.10 17.25 17.03 17.11 0.1M
2021-11-02 17.20 17.25 17.11 17.15 0.0M
2021-11-01 17.11 17.25 17.11 17.20 0.0M
2021-10-29 17.21 17.21 16.98 17.01 0.1M
2021-10-27 17.25 17.30 16.98 17.00 0.1M
2021-10-26 17.38 17.44 17.29 17.34 0.0M
2021-10-25 17.14 17.34 17.14 17.30 0.1M
2021-10-22 16.89 17.07 16.88 17.04 0.0M
2021-10-21 17.08 17.08 16.75 16.88 0.1M
2021-10-20 16.92 17.14 16.90 17.10 0.0M
2021-10-19 17.01 17.07 16.90 16.96 0.2M
2021-10-18 17.06 17.15 16.89 16.91 0.1M
2021-10-15 17.09 17.09 16.93 16.96 0.2M
2021-10-14 17.02 17.08 16.86 16.93 0.1M
2021-10-13 16.88 16.90 16.62 16.85 0.1M
2021-10-12 16.93 17.04 16.80 16.89 0.1M
2021-10-11 16.82 17.08 16.79 16.82 0.1M
2021-10-08 16.45 16.78 16.45 16.70 0.1M
2021-10-07 16.18 16.47 16.16 16.37 0.0M
2021-10-06 16.14 16.21 15.95 16.21 0.0M
2021-10-05 16.50 16.60 16.32 16.32 0.1M
2021-10-04 16.21 16.43 16.20 16.33 0.1M
2021-10-01 15.84 16.12 15.72 16.12 0.1M
2021-09-30 15.87 15.90 15.69 15.69 0.0M
2021-09-29 15.77 15.97 15.68 15.88 0.1M
2021-09-28 15.88 16.06 15.71 15.73 0.1M
2021-09-27 15.56 15.88 15.56 15.79 0.1M
2021-09-24 15.20 15.42 15.20 15.40 0.0M
2021-09-23 15.01 15.33 14.85 15.24 0.0M
2021-09-22 14.77 15.03 14.70 14.89 0.1M
2021-09-21 14.53 14.61 14.37 14.55 0.0M
2021-09-20 14.58 14.58 14.22 14.40 0.0M
2021-09-17 14.83 15.07 14.82 14.87 0.0M
2021-09-16 15.13 15.13 14.93 14.96 0.0M
2021-09-15 14.83 15.15 14.79 15.15 0.1M
2021-09-14 15.13 15.13 14.68 14.68 0.0M
2021-09-13 14.90 15.08 14.84 14.99 0.0M
2021-09-10 14.88 14.90 14.73 14.74 0.0M
2021-09-09 14.65 14.85 14.65 14.77 0.0M
2021-09-08 14.83 14.91 14.69 14.72 0.0M
2021-09-07 14.81 14.97 14.78 14.78 0.0M
2021-09-03 15.05 15.05 14.89 14.98 0.0M
2021-09-02 14.80 15.05 14.80 15.04 0.0M
2021-09-01 15.02 15.02 14.66 14.73 0.1M
2021-08-31 14.92 14.94 14.78 14.86 0.0M
2021-08-30 15.03 15.09 14.89 14.89 0.1M
2021-08-27 14.75 15.01 14.75 14.96 0.0M
2021-08-26 14.82 14.82 14.61 14.62 0.1M
2021-08-25 14.84 14.92 14.74 14.88 0.0M
2021-08-24 14.74 14.81 14.69 14.77 0.0M
2021-08-23 14.48 14.71 14.47 14.61 0.1M
2021-08-20 14.09 14.28 14.09 14.25 0.0M
2021-08-19 14.34 14.34 14.07 14.19 0.1M
2021-08-18 14.71 14.83 14.51 14.55 0.0M
2021-08-17 14.87 15.00 14.63 14.75 0.1M
2021-08-16 15.12 15.15 14.94 15.07 0.0M
2021-08-13 15.32 15.32 15.20 15.24 0.0M
2021-08-12 15.32 15.32 15.10 15.28 0.0M
2021-08-11 15.20 15.32 15.02 15.29 0.0M
2021-08-10 15.05 15.25 15.05 15.17 0.1M
2021-08-09 15.11 15.18 14.97 14.99 0.1M
2021-08-06 15.24 15.34 15.15 15.22 0.0M
2021-08-05 15.00 15.25 15.00 15.09 0.0M
2021-08-04 15.18 15.18 14.96 14.97 0.0M
2021-08-03 15.08 15.39 15.01 15.32 0.0M
2021-08-02 15.22 15.47 15.14 15.15 0.0M
2021-07-30 15.48 15.48 15.20 15.21 0.0M
2021-07-29 15.55 15.59 15.42 15.42 0.0M
2021-07-28 15.22 15.43 15.12 15.37 0.0M
2021-07-27 15.32 15.32 15.09 15.20 0.0M
2021-07-26 15.00 15.36 15.00 15.36 0.0M
2021-07-23 15.07 15.15 14.93 15.03 0.0M
2021-07-22 15.09 15.09 14.91 15.06 0.1M
2021-07-21 14.82 15.13 14.80 15.05 0.0M
2021-07-20 14.24 14.81 14.19 14.60 0.1M
2021-07-19 14.39 14.47 14.11 14.23 0.1M
2021-07-16 15.20 15.29 14.77 14.78 0.1M
2021-07-15 15.32 15.46 15.11 15.17 0.1M
2021-07-14 15.84 16.02 15.44 15.45 0.1M
2021-07-13 15.98 16.01 15.82 15.86 0.0M
2021-07-12 15.91 16.06 15.91 15.96 0.0M
2021-07-09 15.75 16.04 15.75 16.00 0.0M
2021-07-08 15.69 15.86 15.58 15.72 0.0M
2021-07-07 16.06 16.10 15.82 15.93 0.0M
2021-07-06 16.55 16.55 16.07 16.12 0.1M
2021-07-02 16.63 16.63 16.43 16.54 0.0M
2021-07-01 16.47 16.64 16.44 16.59 0.0M
2021-06-30 16.36 16.43 16.15 16.20 0.1M
2021-06-29 16.30 16.43 16.22 16.27 0.0M
2021-06-28 16.55 16.55 16.20 16.24 0.1M
2021-06-25 16.73 16.73 16.53 16.57 0.1M
2021-06-24 16.51 16.66 16.41 16.65 0.0M
2021-06-23 16.63 16.63 16.41 16.47 0.1M
2021-06-22 16.37 16.49 16.15 16.47 0.1M
2021-06-21 15.83 16.34 15.68 16.27 0.1M
2021-06-18 15.79 15.85 15.67 15.67 0.0M
2021-06-17 16.64 16.64 15.82 15.99 0.1M
2021-06-16 16.82 16.82 16.61 16.66 0.0M
2021-06-15 16.55 16.80 16.53 16.80 0.1M
2021-06-14 16.58 16.62 16.35 16.47 0.0M
2021-06-11 16.68 16.73 16.44 16.49 0.1M
2021-06-10 16.69 16.74 16.55 16.65 0.0M
2021-06-09 16.60 16.65 16.47 16.55 0.0M
2021-06-08 16.50 16.58 16.35 16.57 0.0M
2021-06-07 16.43 16.50 16.37 16.45 0.0M
2021-06-04 16.50 16.55 16.32 16.46 0.1M
2021-06-03 16.25 16.46 16.22 16.41 0.0M
2021-06-02 16.29 16.50 16.26 16.30 0.1M
2021-06-01 16.09 16.29 16.00 16.26 0.1M
2021-05-28 15.97 15.97 15.75 15.80 0.0M
2021-05-27 15.85 15.96 15.77 15.85 0.0M
2021-05-26 15.77 15.80 15.61 15.79 0.0M
2021-05-25 15.83 15.97 15.61 15.64 0.1M
2021-05-24 15.73 15.84 15.61 15.83 0.1M
2021-05-21 15.69 15.72 15.56 15.62 0.0M
2021-05-20 15.56 15.58 15.41 15.55 0.0M
2021-05-19 15.67 15.72 15.40 15.56 0.1M
2021-05-18 16.21 16.26 15.94 15.98 0.0M
2021-05-17 16.00 16.25 16.00 16.25 0.0M
2021-05-14 15.95 16.17 15.93 16.08 0.1M
2021-05-13 15.95 16.10 15.70 15.78 0.1M
2021-05-12 15.92 16.30 15.92 16.02 0.1M
2021-05-11 15.82 15.96 15.70 15.87 0.1M
2021-05-10 16.18 16.40 16.08 16.09 0.1M
2021-05-07 15.77 16.06 15.76 16.05 0.1M
2021-05-06 15.83 15.89 15.64 15.88 0.1M
2021-05-05 15.53 15.85 15.50 15.78 0.1M
2021-05-04 15.62 15.62 15.32 15.41 0.1M
2021-05-03 15.21 15.63 15.21 15.58 0.1M
2021-04-30 15.21 15.30 15.10 15.10 0.0M
2021-04-29 15.44 15.45 15.22 15.36 0.0M
2021-04-28 14.95 15.36 14.95 15.24 0.1M
2021-04-27 14.73 14.89 14.69 14.86 0.0M
2021-04-26 14.60 14.86 14.60 14.73 0.1M
2021-04-23 14.49 14.65 14.43 14.58 0.0M
2021-04-22 14.74 14.74 14.44 14.48 0.1M
2021-04-21 14.41 14.75 14.41 14.68 0.0M
2021-04-20 14.72 14.72 14.40 14.53 0.0M
2021-04-19 14.73 14.88 14.66 14.77 0.1M
2021-04-16 14.78 14.82 14.67 14.78 0.0M
2021-04-15 14.73 14.82 14.64 14.66 0.1M
2021-04-14 14.65 14.94 14.62 14.63 0.1M
2021-04-13 14.53 14.58 14.47 14.52 0.0M
2021-04-12 14.77 14.81 14.52 14.54 0.0M
2021-04-09 14.60 14.70 14.59 14.70 0.0M
2021-04-08 14.75 14.76 14.55 14.60 0.1M
2021-04-07 14.92 14.92 14.73 14.73 0.1M
2021-04-06 14.95 15.11 14.88 14.88 0.1M
2021-04-05 15.00 15.02 14.79 14.90 0.1M
2021-04-01 14.76 15.02 14.72 14.96 0.1M
2021-03-31 14.79 14.86 14.70 14.71 0.0M
2021-03-30 14.74 14.86 14.64 14.81 0.1M
2021-03-29 14.65 14.91 14.55 14.81 0.1M
2021-03-26 14.64 14.77 14.60 14.76 0.1M
2021-03-25 14.37 14.47 14.10 14.45 0.1M
2021-03-24 14.36 14.71 14.31 14.56 0.1M
2021-03-23 14.29 14.55 14.18 14.18 0.1M
2021-03-22 14.52 14.68 14.48 14.59 0.1M
2021-03-19 14.54 14.66 14.38 14.51 0.1M
2021-03-18 15.05 15.05 14.52 14.54 0.2M
2021-03-17 14.86 15.10 14.86 15.06 0.1M
2021-03-16 15.34 15.34 14.96 14.97 0.1M
2021-03-15 15.50 15.56 15.34 15.46 0.0M
2021-03-12 15.50 15.56 15.45 15.52 0.0M
2021-03-11 15.37 15.62 15.37 15.46 0.1M
2021-03-10 15.00 15.38 15.00 15.29 0.0M
2021-03-09 15.22 15.34 14.97 15.01 0.1M
2021-03-08 15.14 15.36 15.05 15.23 0.2M
2021-03-05 15.07 15.14 14.62 15.03 0.2M
2021-03-04 14.66 15.03 14.48 14.65 0.2M
2021-03-03 14.41 14.73 14.37 14.58 0.1M
2021-03-02 14.44 14.51 14.30 14.40 0.1M
2021-03-01 14.24 14.57 14.24 14.40 0.1M
2021-02-26 14.15 14.15 13.60 14.00 0.1M
2021-02-25 14.50 14.52 14.12 14.22 0.2M
2021-02-24 14.10 14.48 14.07 14.45 0.1M
2021-02-23 13.96 14.15 13.61 14.03 0.1M
2021-02-22 13.52 14.00 13.52 13.88 0.1M
2021-02-19 13.30 13.50 13.28 13.47 0.1M
2021-02-18 13.40 13.43 13.23 13.28 0.1M
2021-02-17 13.38 13.45 13.24 13.40 0.1M
2021-02-16 13.28 13.39 13.22 13.34 0.1M
2021-02-12 12.81 13.06 12.80 13.06 0.1M
2021-02-11 12.94 12.95 12.63 12.87 0.1M
2021-02-10 12.94 13.10 12.82 13.06 0.1M
2021-02-09 13.00 13.00 12.85 12.93 0.1M
2021-02-08 12.82 13.05 12.82 13.04 0.1M
2021-02-05 12.70 12.75 12.60 12.63 0.1M
2021-02-04 12.50 12.53 12.32 12.50 0.1M
2021-02-03 12.17 12.44 12.14 12.39 0.0M
2021-02-02 12.18 12.30 12.10 12.10 0.1M
2021-02-01 11.91 12.08 11.81 11.99 0.1M
2021-01-29 12.12 12.21 11.79 11.83 0.1M
2021-01-28 12.16 12.29 12.10 12.19 0.0M
2021-01-27 12.02 12.31 11.91 12.05 0.1M
2021-01-26 12.54 12.56 12.22 12.22 0.1M
2021-01-25 12.53 12.53 12.27 12.47 0.1M
2021-01-22 12.50 12.63 12.45 12.61 0.1M
2021-01-21 12.91 12.93 12.58 12.73 0.2M
2021-01-20 13.04 13.07 12.88 12.95 0.1M
2021-01-19 12.74 12.99 12.72 12.96 0.1M
2021-01-15 13.05 13.15 12.63 12.64 0.2M
2021-01-14 12.80 13.26 12.80 13.12 0.1M
2021-01-13 12.94 12.96 12.78 12.83 0.1M
2021-01-12 12.67 12.94 12.59 12.94 0.1M
2021-01-11 12.28 12.58 12.16 12.54 0.1M
2021-01-08 12.71 12.71 12.31 12.48 0.1M
2021-01-07 12.28 12.53 12.28 12.48 0.2M
2021-01-06 11.98 12.37 11.92 12.20 0.2M
2021-01-05 11.49 12.05 11.48 11.94 0.3M
2021-01-04 11.53 11.54 11.30 11.40 0.2M