Skip to main content
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
21.81
+0.02 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8621.9921.7921.8121.810.09%29,025
Dec 4, 202521.8621.8821.6121.7921.79-33,628
Dec 3, 202521.6221.8621.5721.7921.791.07%45,751
Dec 2, 202521.8221.8221.5021.5621.56-1.01%49,689
Dec 1, 202521.6521.8521.6421.7821.780.65%48,265
Nov 28, 202521.3121.7321.3121.6421.641.69%25,673
Nov 26, 202521.1521.5421.1321.2821.280.81%59,588
Nov 25, 202521.1921.2321.0621.1121.11-0.33%57,513
Nov 24, 202521.2521.2521.0121.1821.18-0.33%58,373
Nov 21, 202521.1821.3821.0221.2521.25-1.57%45,583
Nov 20, 202521.8522.1121.5921.5921.10-0.96%70,320
Nov 19, 202522.0622.0621.6521.8021.31-1.40%78,529
Nov 18, 202521.8622.1321.6422.1121.610.77%26,875
Nov 17, 202522.2222.2321.8621.9421.44-0.72%52,141
Nov 14, 202522.0522.2121.9522.1021.600.64%54,237
Nov 13, 202522.0522.1421.9121.9621.46-0.32%60,966
Nov 12, 202521.9822.1221.8722.0321.530.05%80,006
Nov 11, 202521.8322.1021.8322.0221.521.15%73,494
Nov 10, 202521.7321.8021.4921.7721.280.74%58,422
Nov 7, 202521.3821.6521.3521.6121.121.08%32,981
Nov 6, 202521.3321.5021.3321.3820.890.56%32,571
Nov 5, 202521.1221.4521.1221.2620.780.71%38,874
Nov 4, 202521.0421.2521.0021.1120.63-1.03%24,070
Nov 3, 202521.4721.5121.2521.3320.85-0.61%49,247
Oct 31, 202521.4621.5821.4321.4620.970.09%27,206
Oct 30, 202521.6021.6721.4121.4420.95-0.46%40,898
Oct 29, 202521.5321.7521.4921.5421.050.05%39,984
Oct 28, 202521.5421.6021.4021.5321.04-0.19%66,887
Oct 27, 202521.5321.6821.4621.5721.080.33%49,885
Oct 24, 202521.7321.7621.4621.5021.01-0.69%60,786
Oct 23, 202521.5021.7021.4121.6521.162.12%81,252
Oct 22, 202520.9621.3620.9621.2020.721.34%40,335
Oct 21, 202521.0321.2020.8320.9220.45-0.29%61,155
Oct 20, 202521.0021.3520.9520.9820.500.43%77,288
Oct 17, 202520.8321.0020.8120.8920.420.24%34,695
Oct 16, 202521.1621.3320.7520.8420.37-1.14%38,102
Oct 15, 202521.2921.4321.0321.0820.60-0.28%42,246
Oct 14, 202521.0621.1820.9621.1420.660.05%46,812
Oct 13, 202521.1321.2721.0321.1320.650.52%21,624
Oct 10, 202521.3721.6020.9821.0220.54-2.00%44,952
Oct 9, 202521.8421.8521.4221.4520.96-1.52%30,375
Oct 8, 202521.7721.8521.6121.7821.290.37%39,490
Oct 7, 202521.6621.7321.4721.7021.210.18%68,058
Oct 6, 202521.6921.7321.6121.6621.170.14%48,196
Oct 3, 202521.5121.7021.5121.6321.140.75%43,408
Oct 2, 202521.5721.7521.4721.4720.98-0.83%53,398
Oct 1, 202521.5221.9621.5221.6521.160.60%59,454
Sep 30, 202521.7621.9721.4721.5221.03-1.60%69,338
Sep 29, 202522.1722.1721.7621.8721.37-1.26%63,437
Sep 26, 202522.0022.2722.0022.1521.650.87%44,154
Sep 25, 202521.8922.0021.8521.9621.460.37%32,625
Sep 24, 202521.9122.0021.8321.8821.380.37%57,531
Sep 23, 202521.4521.9021.4521.8021.311.35%78,157
Sep 22, 202521.5021.5221.3821.5121.020.05%40,415
Sep 19, 202521.6421.7621.5021.5021.01-1.15%65,695
Sep 18, 202521.7521.8121.6121.7521.260.05%27,615
Sep 17, 202521.7121.8821.6021.7421.250.28%56,793
Sep 16, 202521.4321.7921.4321.6821.191.03%52,455
Sep 15, 202521.7321.7321.4621.4620.97-0.56%43,320
Sep 12, 202521.6021.7421.5621.5821.09-0.19%30,814
Sep 11, 202521.5821.7421.4821.6221.130.09%41,185
Sep 10, 202521.5021.7821.4621.6021.110.70%44,337
Sep 9, 202521.5021.6721.4121.4520.960.23%48,692
Sep 8, 202521.4221.4821.3021.4020.910.23%61,248
Sep 5, 202521.7321.7321.3221.3520.87-2.02%69,610
Sep 4, 202521.6821.9021.6521.7921.300.32%39,008
Sep 3, 202521.8922.0021.6121.7221.23-1.05%50,751
Sep 2, 202522.0722.0721.8621.9521.45-0.68%40,726
Aug 29, 202521.9222.1021.9022.1021.601.01%63,758
Aug 28, 202521.8521.9321.7121.8821.380.55%41,092
Aug 27, 202521.6021.8621.6021.7621.270.46%49,165
Aug 26, 202521.6321.7221.5121.6621.170.23%69,106
Aug 25, 202521.4721.6521.4121.6121.120.65%60,599
Aug 22, 202521.2521.5521.2221.4720.981.61%36,586
Aug 21, 202521.0721.2021.0421.1320.650.33%37,284
Aug 20, 202521.0321.1321.0021.0620.580.53%33,392
Aug 19, 202520.9121.0820.8620.9520.470.24%32,710
Aug 18, 202520.9520.9820.8020.9020.43-0.19%41,184
Aug 15, 202520.9721.1420.9020.9420.460.05%25,723
Aug 14, 202520.9721.0020.7720.9320.45-0.24%48,876
Aug 13, 202520.8121.0920.7620.9820.500.82%34,956
Aug 12, 202520.8021.0120.7120.8120.340.48%38,719
Aug 11, 202520.8820.9120.5720.7120.24-0.38%48,124
Aug 8, 202520.8821.0020.7920.7920.32-0.19%28,341
Aug 7, 202520.8321.1020.7620.8320.360.19%41,166
Aug 6, 202521.0621.1420.7820.7920.32-0.62%38,543
Aug 5, 202521.0721.0720.7520.9220.45-0.62%51,002
Aug 4, 202521.0721.1420.9521.0520.570.29%59,610
Aug 1, 202521.4421.4420.9820.9920.51-2.05%62,925
Jul 31, 202521.4421.6021.3921.4320.94-0.51%44,376
Jul 30, 202521.7721.7721.4421.5421.05-1.37%51,958
Jul 29, 202521.7521.9121.6521.8421.340.41%43,868
Jul 28, 202521.5421.8021.5221.7521.26-1.27%69,975
Jul 25, 202522.3022.3021.9522.0321.03-0.50%90,628
Jul 24, 202522.1022.2621.8322.1421.140.18%147,443
Jul 23, 202521.7122.1521.7122.1021.102.03%68,488
Jul 22, 202521.5121.8521.5121.6620.680.37%92,462
Jul 21, 202521.8721.8921.5421.5820.60-1.51%70,066
Jul 18, 202521.8621.9221.6121.9120.920.69%213,320
Jul 17, 202521.7321.8421.6421.7620.77-0.14%68,267