Stockscreener 앱 받기
25.61
0.08%
-0.02
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $25.88 | $25.38 | $0.50 | 53,998.0 | -0.08% |
| 2026-02-12 | $26.09 | $25.45 | $0.645 | 96,076.0 | -0.54% |
| 2026-02-11 | $25.88 | $25.50 | $0.38 | 124,406.0 | +1.58% |
| 2026-02-10 | $25.50 | $25.06 | $0.4384 | 92,813.0 | +0.28% |
| 2026-02-09 | $25.35 | $25.01 | $0.3399 | 78,144.0 | +0.60% |
| 2026-02-06 | $25.25 | $24.61 | $0.64 | 121,102.0 | +2.32% |
| 2026-02-05 | $25.00 | $24.30 | $0.70 | 138,935.0 | -1.72% |
| 2026-02-04 | $25.24 | $24.91 | $0.33 | 123,391.0 | -0.16% |
| 2026-02-03 | $25.12 | $24.26 | $0.86 | 115,286.0 | +3.51% |
| 2026-02-02 | $24.37 | $24.05 | $0.32 | 92,384.0 | -1.18% |
| 2026-01-30 | $24.50 | $24.18 | $0.32 | 61,008.0 | +0.78% |
| 2026-01-29 | $24.50 | $24.14 | $0.36 | 98,577.0 | +1.63% |
| 2026-01-28 | $24.08 | $23.85 | $0.2299 | 39,130.0 | -0.17% |
| 2026-01-27 | $24.22 | $23.61 | $0.6099 | 86,416.0 | +0.25% |
| 2026-01-26 | $24.29 | $23.89 | $0.405 | 102,458.0 | -2.57% |
| 2026-01-23 | $24.74 | $24.32 | $0.4175 | 108,262.0 | +1.03% |
| 2026-01-22 | $24.28 | $24.02 | $0.26 | 125,835.0 | +0.83% |
| 2026-01-21 | $24.11 | $23.69 | $0.42 | 113,786.0 | +2.56% |
| 2026-01-20 | $23.61 | $23.31 | $0.295 | 110,917.0 | +0.00% |
| 2026-01-16 | $23.66 | $23.27 | $0.385 | 631,383.0 | +0.60% |
| 2026-01-15 | $23.49 | $23.04 | $0.45 | 168,436.0 | +0.09% |
Adams Natural Resources Fund Inc 주식 (PEO) 연도별 가격 이력
이 심층 분석에서는 Adams Natural Resources Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adams Natural Resources Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $26.09 | $24.05 | $2.04 | 1,090,533.0 | +4.57% |
| 2026-01 | $24.74 | $21.61 | $3.12 | 2,922,113.0 | +12.65% |
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.99 | $21.00 | $0.99 | 1,173,057.0 | +1.39% |
| 2025-11 | $22.23 | $21.00 | $1.23 | 979,303.0 | +0.84% |
| 2025-10 | $21.96 | $20.75 | $1.21 | 1,116,329.0 | -0.28% |
| 2025-09 | $22.27 | $21.30 | $0.9699 | 1,057,025.0 | -2.62% |
| 2025-08 | $22.10 | $20.57 | $1.53 | 942,906.0 | +3.13% |
| 2025-07 | $22.34 | $21.23 | $1.11 | 1,692,876.0 | +0.28% |
| 2025-06 | $22.34 | $20.18 | $2.16 | 1,141,606.0 | +6.42% |
| 2025-05 | $21.03 | $19.72 | $1.31 | 1,028,538.0 | +0.65% |
| 2025-04 | $23.01 | $18.34 | $4.66 | 1,498,937.0 | -12.54% |
| 2025-03 | $23.20 | $21.10 | $2.10 | 942,689.0 | +2.17% |
| 2025-02 | $22.97 | $21.68 | $1.29 | 887,428.0 | +2.88% |
| 2025-01 | $23.97 | $21.69 | $2.28 | 1,608,930.0 | -0.18% |
Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.74 | $20.90 | $2.84 | 1,195,196.0 | -9.29% |
| 2024-11 | $24.79 | $23.51 | $1.28 | 852,872.0 | +0.51% |
| 2024-10 | $24.51 | $23.04 | $1.47 | 863,560.0 | +1.46% |
| 2024-09 | $23.76 | $21.60 | $2.16 | 1,135,742.0 | -1.07% |
| 2024-08 | $24.42 | $22.24 | $2.18 | 905,501.0 | -3.81% |
| 2024-07 | $24.49 | $23.00 | $1.49 | 818,365.0 | +3.35% |
| 2024-06 | $23.70 | $22.58 | $1.12 | 868,787.0 | -0.13% |
| 2024-05 | $23.95 | $22.72 | $1.23 | 808,323.0 | +2.25% |
| 2024-04 | $24.25 | $22.99 | $1.26 | 760,975.0 | +0.26% |
| 2024-03 | $23.15 | $21.20 | $1.95 | 625,899.0 | +8.67% |
| 2024-02 | $21.37 | $20.29 | $1.08 | 660,098.0 | +3.66% |
| 2024-01 | $21.39 | $19.85 | $1.54 | 844,331.0 | -0.78% |
0.34%
자본화:
|
볼륨(24시간):