21.85
price up icon1.25%   0.27
after-market 시간 외 거래: 21.90 0.05 +0.23%
loading

Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $21.90 $21.46 $0.44 46,422.0 +1.25%
2025-07-01 $21.67 $21.23 $0.44 57,451.0 +0.98%
2025-06-30 $21.57 $21.32 $0.2499 57,840.0 -0.42%
2025-06-27 $21.56 $21.33 $0.23 43,180.0 -0.14%
2025-06-26 $21.64 $21.36 $0.28 32,418.0 +0.47%
2025-06-25 $21.65 $21.25 $0.40 61,742.0 -0.65%
2025-06-24 $21.64 $21.34 $0.295 64,029.0 -0.92%
2025-06-23 $22.34 $21.57 $0.7645 81,815.0 -1.85%
2025-06-20 $22.14 $21.87 $0.27 30,074.0 +1.28%
2025-06-18 $22.14 $21.73 $0.4085 39,053.0 -0.27%
2025-06-17 $22.03 $21.70 $0.33 41,433.0 +1.01%
2025-06-16 $21.95 $21.65 $0.30 42,685.0 -0.37%
2025-06-13 $22.08 $21.56 $0.5213 92,561.0 +2.01%
2025-06-12 $21.43 $21.18 $0.2531 51,690.0 +0.61%
2025-06-11 $21.40 $21.01 $0.39 108,301.0 +0.57%
2025-06-10 $21.28 $20.93 $0.3535 48,546.0 +1.20%
2025-06-09 $21.08 $20.70 $0.3843 48,756.0 +0.92%
2025-06-06 $20.82 $20.43 $0.3925 52,616.0 +1.22%
2025-06-05 $20.57 $20.21 $0.355 88,877.0 -0.05%
2025-06-04 $20.67 $20.25 $0.4194 42,680.0 -0.39%
2025-06-03 $20.69 $20.18 $0.51 81,727.0 +1.38%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $21.90 $21.23 $0.67 150,295.0 +2.25%
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

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%

Adams Natural Resources Fund Inc 주식 (PEO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $21.31 $19.78 $1.53 1,048,140.0 +0.59%
2023-11 $22.33 $20.22 $2.11 1,107,011.0 -4.91%
2023-10 $23.25 $21.11 $2.14 619,204.0 -6.70%
2023-09 $23.80 $22.75 $1.05 723,972.0 +0.61%
2023-08 $23.44 $21.98 $1.46 986,399.0 +1.28%
2023-07 $22.79 $20.26 $2.53 1,058,456.0 +8.98%
2023-06 $20.93 $19.34 $1.59 957,822.0 +7.37%
2023-05 $20.93 $19.22 $1.71 1,986,329.0 -7.58%
2023-04 $21.75 $20.39 $1.36 1,326,405.0 +2.04%
2023-03 $22.07 $18.93 $3.14 1,837,396.0 -3.38%
2023-02 $22.62 $21.03 $1.59 1,301,468.0 -5.84%
2023-01 $23.17 $20.90 $2.27 1,436,091.0 +3.67%
closed_end_fund_equity GAB
$5.90
price up icon 0.68%
closed_end_fund_equity USA
$6.90
price up icon 0.73%
closed_end_fund_equity CLM
$8.14
price up icon 0.37%
closed_end_fund_equity KYN
$12.64
price up icon 0.48%
closed_end_fund_equity GDV
$26.45
price up icon 0.72%
closed_end_fund_equity ETY
$15.59
price up icon 0.06%
자본화:     |  볼륨(24시간):