Skip to main content
Adams Natural Resources Fund, Inc. (PEO)
NYSE: PEO · Real-Time Price · USD
24.65
-0.09 (-0.36%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7524.8024.5224.6524.65-0.36%60,256
Jun 25, 202624.4924.8324.1524.7424.740.98%61,620
Jun 24, 202624.5524.7424.2424.5024.50-1.05%95,897
Jun 23, 202624.6724.8524.4524.7624.760.77%71,848
Jun 22, 202624.4524.6624.3124.5724.570.33%84,978
Jun 18, 202624.9325.1923.9124.4924.49-1.92%245,627
Jun 17, 202625.1225.8024.7924.9724.97-0.32%100,264
Jun 16, 202624.9425.2024.9125.0525.05-0.44%53,249
Jun 15, 202625.1025.3524.9425.1625.16-2.63%115,491
Jun 12, 202625.6926.1525.5725.8425.840.82%78,532
Jun 11, 202626.3226.3925.6125.6325.63-1.84%88,246
Jun 10, 202625.9526.4025.6726.1126.110.81%41,182
Jun 9, 202626.2026.2025.5825.9025.90-1.37%45,519
Jun 8, 202626.1426.6926.1426.2626.260.65%55,092
Jun 5, 202626.5926.7526.0326.0926.09-1.70%54,514
Jun 4, 202626.3626.8126.2426.5426.540.64%123,710
Jun 3, 202626.1526.6526.0526.3726.371.38%76,714
Jun 2, 202625.6726.1025.6226.0126.011.29%114,054
Jun 1, 202625.6925.7525.5425.6825.680.71%80,568
May 29, 202625.5025.6125.3525.5025.50-0.47%89,003
May 28, 202625.7525.8925.5025.6225.62-0.97%161,600
May 27, 202625.9626.0025.5725.8725.87-1.18%76,614
May 26, 202626.3126.6426.1226.1826.18-0.95%121,485
May 22, 202626.4726.7426.3126.4326.430.19%36,756
May 21, 202626.8327.0526.2826.3826.38-1.24%49,789
May 20, 202627.0527.3826.6026.7126.71-1.37%71,372
May 19, 202627.0027.1526.7827.0827.080.97%62,431
May 18, 202626.5127.0326.4626.8226.821.40%84,978
May 15, 202626.3926.5326.1726.4526.451.07%53,723
May 14, 202626.2126.3125.9626.1726.170.19%45,106
May 13, 202626.1726.2025.9026.1226.120.11%56,664
May 12, 202626.0526.2025.8926.0926.090.93%56,876
May 11, 202625.5625.9425.4425.8525.852.09%76,949
May 8, 202625.3925.7825.3025.3225.32-0.51%47,254
May 7, 202625.6425.6625.1525.4525.45-1.81%104,023
May 6, 202626.2426.8025.8225.9225.92-4.28%127,394
May 5, 202626.9927.1926.8627.0827.080.11%80,620
May 4, 202626.9727.1026.6827.0527.050.60%92,853
May 1, 202626.9327.0126.6226.8926.89-0.52%76,728
Apr 30, 202626.6027.2226.6027.0327.031.01%108,069
Apr 29, 202626.7526.8326.4426.7626.761.48%117,518
Apr 28, 202626.4926.5726.2226.3726.370.34%82,813
Apr 27, 202626.4126.7126.0526.2826.280.23%89,753
Apr 24, 202626.6026.7526.4326.7426.220.30%149,745
Apr 23, 202626.5326.7726.3926.6626.141.14%59,112
Apr 22, 202626.1626.4726.1626.3625.851.00%38,689
Apr 21, 202625.9626.1525.6826.1025.591.12%86,081
Apr 20, 202625.7126.0025.4525.8125.310.78%83,695
Apr 17, 202625.6925.7725.0725.6125.11-2.85%179,728
Apr 16, 202626.2026.7026.2026.3625.851.00%42,972
Apr 15, 202626.1026.4025.9226.1025.59-0.50%73,078
Apr 14, 202626.2826.3325.9126.2325.72-0.61%96,207
Apr 13, 202626.5126.8326.2326.3925.880.15%76,692
Apr 10, 202626.3826.5026.1726.3525.840.30%78,001
Apr 9, 202626.6726.8726.2126.2725.76-1.05%77,342
Apr 8, 202626.1526.5825.5026.5526.03-1.37%139,671
Apr 7, 202626.8127.1526.7626.9226.401.09%111,386
Apr 6, 202626.4026.7226.2426.6326.110.34%94,996
Apr 2, 202626.9527.3626.4626.5426.020.04%131,573
Apr 1, 202627.3027.3026.1126.5326.01-4.57%232,159
Mar 31, 202628.5228.7527.3727.8027.26-1.97%175,840
Mar 30, 202628.6928.8828.1928.3627.810.85%137,106
Mar 27, 202627.9128.3027.5628.1227.571.08%93,764
Mar 26, 202627.8028.0427.7727.8227.280.22%172,126
Mar 25, 202627.2927.8527.1127.7627.221.42%94,873
Mar 24, 202626.8327.7026.7627.3726.841.56%158,778
Mar 23, 202626.7927.2126.6326.9526.430.15%128,436
Mar 20, 202626.9527.2526.7726.9126.390.22%94,336
Mar 19, 202626.7426.9726.6226.8526.330.52%62,893
Mar 18, 202626.8726.9726.7126.7126.19-0.34%66,576
Mar 17, 202626.5726.9426.5326.8026.280.90%56,432
Mar 16, 202626.6726.7226.4726.5626.040.23%57,854
Mar 13, 202626.7326.7326.4326.5025.98-0.75%70,354
Mar 12, 202626.5826.9026.4026.7026.181.06%117,221
Mar 11, 202625.6026.4925.6026.4225.912.48%93,777
Mar 10, 202626.0026.2225.3625.7825.28-1.11%73,796
Mar 9, 202626.5826.7526.0026.0725.56-1.29%92,558
Mar 6, 202626.8626.8626.3026.4125.90-0.90%84,753
Mar 5, 202626.8627.0526.6026.6526.13-0.71%71,514
Mar 4, 202626.2327.1225.8426.8426.321.98%219,891
Mar 3, 202626.7226.8026.1126.3225.81-0.94%75,922
Mar 2, 202626.9026.9026.2526.5726.051.49%105,978
Feb 27, 202626.1326.2925.8726.1825.671.20%53,161
Feb 26, 202625.8126.0325.5625.8725.37-0.04%56,814
Feb 25, 202626.1026.2725.7425.8825.38-0.54%101,764
Feb 24, 202626.0326.0325.8226.0225.51-56,377
Feb 23, 202626.0426.2326.0126.0225.510.08%66,530
Feb 20, 202626.1026.1025.8126.0025.49-0.38%75,576
Feb 19, 202626.0526.2825.9426.1025.591.05%78,226
Feb 18, 202625.6425.9725.5625.8325.331.65%78,117
Feb 17, 202625.5425.5525.1925.4124.92-0.78%70,523
Feb 13, 202625.6725.8825.3825.6125.11-0.08%54,908
Feb 12, 202625.8126.1025.4525.6325.13-0.54%96,076
Feb 11, 202625.6125.8825.5025.7725.271.58%124,406
Feb 10, 202625.2025.5025.0625.3724.880.28%92,813
Feb 9, 202625.1725.3525.0125.3024.810.60%78,144
Feb 6, 202624.6525.2524.6125.1524.662.32%121,102
Feb 5, 202624.8025.0024.3024.5824.10-1.72%139,018
Feb 4, 202625.0225.2424.9125.0124.52-0.16%123,391
Feb 3, 202624.2725.1224.2625.0524.563.51%115,338