NYSE - Delayed Quote • USD
Adams Natural Resources Fund, Inc. (PEO)
At close: April 25 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.43 | 23.70 | 23.43 | 23.63 | 23.63 | 25,800 |
Apr 24, 2024 | 23.57 | 23.60 | 23.49 | 23.53 | 23.53 | 22,900 |
Apr 23, 2024 | 23.46 | 23.71 | 23.28 | 23.67 | 23.67 | 25,400 |
Apr 22, 2024 | 23.39 | 23.69 | 23.20 | 23.57 | 23.57 | 25,900 |
Apr 19, 2024 | 23.15 | 23.55 | 23.15 | 23.37 | 23.37 | 30,200 |
Apr 18, 2024 | 23.25 | 23.35 | 23.10 | 23.15 | 23.15 | 40,200 |
Apr 17, 2024 | 23.19 | 23.49 | 23.19 | 23.22 | 23.22 | 42,200 |
Apr 16, 2024 | 23.40 | 23.44 | 23.15 | 23.28 | 23.28 | 22,000 |
Apr 15, 2024 | 23.66 | 23.89 | 23.37 | 23.37 | 23.37 | 32,400 |
Apr 12, 2024 | 24.07 | 24.25 | 23.57 | 23.59 | 23.59 | 56,600 |
Apr 11, 2024 | 24.06 | 24.09 | 23.76 | 24.02 | 24.02 | 35,600 |
Apr 10, 2024 | 23.75 | 24.17 | 23.75 | 24.06 | 24.06 | 30,500 |
Apr 9, 2024 | 23.99 | 24.04 | 23.77 | 23.91 | 23.91 | 17,900 |
Apr 8, 2024 | 24.06 | 24.19 | 23.90 | 23.92 | 23.92 | 44,200 |
Apr 5, 2024 | 23.74 | 24.06 | 23.73 | 24.02 | 24.02 | 52,700 |
Apr 4, 2024 | 23.72 | 23.82 | 23.66 | 23.70 | 23.70 | 51,400 |
Apr 3, 2024 | 23.62 | 23.78 | 23.56 | 23.72 | 23.72 | 30,500 |
Apr 2, 2024 | 23.33 | 23.55 | 23.24 | 23.51 | 23.51 | 53,100 |
Apr 1, 2024 | 23.16 | 23.36 | 22.99 | 23.29 | 23.29 | 23,800 |
Mar 28, 2024 | 22.91 | 23.15 | 22.87 | 23.06 | 23.06 | 46,700 |
Mar 27, 2024 | 22.65 | 22.85 | 22.65 | 22.82 | 22.82 | 21,500 |
Mar 26, 2024 | 22.87 | 22.87 | 22.65 | 22.68 | 22.68 | 42,300 |
Mar 25, 2024 | 22.70 | 22.97 | 22.70 | 22.76 | 22.76 | 56,900 |
Mar 22, 2024 | 22.71 | 22.83 | 22.62 | 22.70 | 22.70 | 27,500 |
Mar 21, 2024 | 22.71 | 22.80 | 22.70 | 22.76 | 22.76 | 32,400 |
Mar 20, 2024 | 22.57 | 22.73 | 22.55 | 22.65 | 22.65 | 31,000 |
Mar 19, 2024 | 22.61 | 22.75 | 22.61 | 22.74 | 22.74 | 24,000 |
Mar 18, 2024 | 22.55 | 22.70 | 22.39 | 22.58 | 22.58 | 25,000 |
Mar 15, 2024 | 22.52 | 22.72 | 22.51 | 22.51 | 22.51 | 18,900 |
Mar 14, 2024 | 22.53 | 22.63 | 22.45 | 22.51 | 22.51 | 25,800 |
Mar 13, 2024 | 22.16 | 22.54 | 22.16 | 22.44 | 22.44 | 28,900 |
Mar 12, 2024 | 22.04 | 22.08 | 21.99 | 22.07 | 22.07 | 20,400 |
Mar 11, 2024 | 21.75 | 22.06 | 21.75 | 22.04 | 22.04 | 23,600 |
Mar 8, 2024 | 21.80 | 21.86 | 21.77 | 21.80 | 21.80 | 22,700 |
Mar 7, 2024 | 21.50 | 21.88 | 21.50 | 21.80 | 21.80 | 22,200 |
Mar 6, 2024 | 21.62 | 21.82 | 21.59 | 21.60 | 21.60 | 31,900 |
Mar 5, 2024 | 21.20 | 21.60 | 21.20 | 21.48 | 21.48 | 30,600 |
Mar 4, 2024 | 21.56 | 21.56 | 21.33 | 21.35 | 21.35 | 44,300 |
Mar 1, 2024 | 21.37 | 21.61 | 21.37 | 21.52 | 21.52 | 49,300 |
Feb 29, 2024 | 21.16 | 21.28 | 21.10 | 21.22 | 21.22 | 18,600 |
Feb 28, 2024 | 20.99 | 21.37 | 20.91 | 21.10 | 21.10 | 40,800 |
Feb 27, 2024 | 21.02 | 21.18 | 21.02 | 21.05 | 21.05 | 30,900 |
Feb 26, 2024 | 21.10 | 21.29 | 20.98 | 21.14 | 21.14 | 53,200 |
Feb 23, 2024 | 21.13 | 21.24 | 21.10 | 21.22 | 21.22 | 16,400 |
Feb 22, 2024 | 21.15 | 21.36 | 21.15 | 21.29 | 21.29 | 17,500 |
Feb 21, 2024 | 21.06 | 21.26 | 21.06 | 21.21 | 21.21 | 18,800 |
Feb 20, 2024 | 21.03 | 21.07 | 20.85 | 20.86 | 20.86 | 21,400 |
Feb 16, 2024 | 21.09 | 21.22 | 21.00 | 21.00 | 21.00 | 38,800 |
Feb 15, 2024 | 20.64 | 21.23 | 20.64 | 21.10 | 21.10 | 52,200 |
Feb 14, 2024 | 20.87 | 21.06 | 20.62 | 20.64 | 20.64 | 22,400 |
Feb 13, 2024 | 21.04 | 21.10 | 20.53 | 20.79 | 20.79 | 23,700 |
Feb 12, 2024 | 20.55 | 21.20 | 20.55 | 21.05 | 21.05 | 111,300 |
Feb 9, 2024 | 20.80 | 20.93 | 20.54 | 20.55 | 20.55 | 56,200 |
Feb 8, 2024 | 0.10 Dividend | |||||
Feb 8, 2024 | 20.53 | 20.85 | 20.53 | 20.80 | 20.80 | 41,300 |
Feb 7, 2024 | 20.61 | 20.68 | 20.56 | 20.62 | 20.52 | 23,700 |
Feb 6, 2024 | 20.43 | 20.71 | 20.40 | 20.57 | 20.47 | 17,800 |
Feb 5, 2024 | 20.40 | 20.58 | 20.29 | 20.47 | 20.37 | 14,800 |
Feb 2, 2024 | 20.53 | 20.71 | 20.50 | 20.56 | 20.46 | 13,600 |
Feb 1, 2024 | 20.53 | 20.73 | 20.48 | 20.50 | 20.40 | 26,600 |
Jan 31, 2024 | 20.74 | 20.80 | 20.47 | 20.47 | 20.37 | 27,500 |
Jan 30, 2024 | 20.44 | 20.80 | 20.30 | 20.78 | 20.68 | 28,100 |
Jan 29, 2024 | 20.45 | 20.60 | 20.43 | 20.53 | 20.43 | 50,800 |
Jan 26, 2024 | 20.49 | 20.58 | 20.30 | 20.55 | 20.45 | 34,500 |
Jan 25, 2024 | 20.21 | 20.50 | 20.21 | 20.48 | 20.38 | 37,100 |
Jan 24, 2024 | 20.09 | 20.20 | 19.99 | 20.18 | 20.08 | 27,400 |
Jan 23, 2024 | 19.88 | 20.18 | 19.85 | 19.94 | 19.84 | 51,000 |
Jan 22, 2024 | 19.93 | 20.05 | 19.91 | 19.94 | 19.84 | 39,200 |
Jan 19, 2024 | 19.92 | 19.98 | 19.92 | 19.94 | 19.84 | 26,800 |
Jan 18, 2024 | 20.08 | 20.10 | 19.92 | 19.95 | 19.85 | 57,900 |
Jan 17, 2024 | 20.10 | 20.34 | 20.03 | 20.07 | 19.97 | 26,200 |
Jan 16, 2024 | 20.76 | 20.80 | 20.25 | 20.29 | 20.19 | 26,400 |
Jan 12, 2024 | 20.64 | 20.88 | 20.64 | 20.80 | 20.70 | 56,400 |
Jan 11, 2024 | 20.59 | 20.70 | 20.58 | 20.61 | 20.51 | 35,100 |
Jan 10, 2024 | 20.69 | 20.76 | 20.46 | 20.53 | 20.43 | 29,700 |
Jan 9, 2024 | 20.95 | 20.95 | 20.67 | 20.74 | 20.64 | 26,000 |
Jan 8, 2024 | 21.14 | 21.14 | 20.68 | 20.93 | 20.83 | 78,200 |
Jan 5, 2024 | 21.15 | 21.28 | 21.07 | 21.15 | 21.05 | 37,300 |
Jan 4, 2024 | 21.39 | 21.39 | 21.05 | 21.08 | 20.98 | 65,000 |
Jan 3, 2024 | 20.96 | 21.34 | 20.91 | 21.27 | 21.17 | 56,400 |
Jan 2, 2024 | 20.65 | 21.09 | 20.65 | 20.94 | 20.84 | 27,200 |
Dec 29, 2023 | 20.71 | 20.82 | 20.59 | 20.63 | 20.53 | 34,700 |
Dec 28, 2023 | 21.07 | 21.15 | 20.52 | 20.69 | 20.59 | 71,100 |
Dec 27, 2023 | 21.21 | 21.27 | 21.05 | 21.07 | 20.97 | 33,900 |
Dec 26, 2023 | 21.07 | 21.31 | 21.07 | 21.18 | 21.08 | 27,600 |
Dec 22, 2023 | 20.88 | 21.15 | 20.88 | 20.96 | 20.86 | 44,500 |
Dec 21, 2023 | 20.80 | 20.97 | 20.80 | 20.94 | 20.84 | 43,800 |
Dec 20, 2023 | 20.92 | 21.17 | 20.80 | 20.80 | 20.70 | 52,000 |
Dec 19, 2023 | 20.81 | 20.98 | 20.79 | 20.95 | 20.85 | 32,900 |
Dec 18, 2023 | 20.80 | 20.93 | 20.74 | 20.75 | 20.65 | 52,300 |
Dec 15, 2023 | 20.80 | 20.88 | 20.56 | 20.58 | 20.48 | 40,900 |
Dec 14, 2023 | 20.35 | 20.90 | 20.34 | 20.70 | 20.60 | 140,800 |
Dec 13, 2023 | 19.95 | 20.23 | 19.95 | 20.19 | 20.09 | 40,900 |
Dec 12, 2023 | 20.01 | 20.11 | 19.92 | 19.95 | 19.85 | 43,000 |
Dec 11, 2023 | 20.02 | 20.21 | 20.02 | 20.13 | 20.03 | 40,500 |
Dec 8, 2023 | 19.87 | 20.10 | 19.87 | 20.03 | 19.93 | 64,400 |
Dec 7, 2023 | 19.81 | 20.01 | 19.78 | 19.82 | 19.72 | 30,200 |
Dec 6, 2023 | 20.12 | 20.24 | 19.78 | 19.79 | 19.69 | 70,100 |
Dec 5, 2023 | 20.36 | 20.48 | 20.18 | 20.18 | 20.08 | 50,600 |
Dec 4, 2023 | 20.38 | 20.59 | 20.38 | 20.45 | 20.35 | 66,400 |
Dec 1, 2023 | 20.51 | 20.72 | 20.47 | 20.51 | 20.41 | 67,900 |
Nov 30, 2023 | 20.50 | 20.78 | 20.34 | 20.51 | 20.41 | 83,400 |
Nov 29, 2023 | 20.57 | 20.77 | 20.31 | 20.34 | 20.24 | 63,700 |
Nov 28, 2023 | 20.41 | 20.68 | 20.41 | 20.50 | 20.40 | 32,400 |
Nov 27, 2023 | 20.52 | 20.53 | 20.31 | 20.43 | 20.33 | 55,600 |
Nov 24, 2023 | 20.49 | 20.75 | 20.49 | 20.60 | 20.50 | 14,100 |
Nov 22, 2023 | 20.38 | 20.56 | 20.29 | 20.49 | 20.39 | 82,500 |
Nov 21, 2023 | 20.55 | 20.64 | 20.46 | 20.60 | 20.50 | 50,400 |
Nov 20, 2023 | 20.66 | 20.72 | 20.56 | 20.64 | 20.54 | 49,500 |
Nov 17, 2023 | 1.05 Dividend | |||||
Nov 17, 2023 | 20.44 | 20.73 | 20.22 | 20.61 | 20.51 | 123,000 |
Nov 16, 2023 | 21.60 | 21.63 | 21.28 | 21.49 | 20.34 | 59,700 |
Nov 15, 2023 | 21.59 | 21.85 | 21.59 | 21.66 | 20.50 | 53,800 |
Nov 14, 2023 | 21.50 | 21.87 | 21.50 | 21.73 | 20.57 | 64,300 |
Nov 13, 2023 | 21.33 | 21.54 | 21.33 | 21.42 | 20.27 | 35,300 |
Nov 10, 2023 | 21.12 | 21.33 | 21.12 | 21.27 | 20.13 | 32,400 |
Nov 9, 2023 | 21.03 | 21.12 | 20.93 | 21.02 | 19.90 | 34,800 |
Nov 8, 2023 | 21.05 | 21.22 | 20.93 | 20.95 | 19.83 | 30,300 |
Nov 7, 2023 | 21.38 | 21.38 | 21.05 | 21.12 | 19.99 | 61,000 |
Nov 6, 2023 | 22.14 | 22.26 | 21.54 | 21.58 | 20.43 | 79,900 |
Nov 3, 2023 | 22.33 | 22.33 | 22.03 | 22.11 | 20.93 | 26,900 |
Nov 2, 2023 | 21.65 | 22.32 | 21.60 | 22.32 | 21.13 | 52,200 |
Nov 1, 2023 | 21.59 | 21.84 | 21.46 | 21.62 | 20.46 | 21,700 |
Oct 31, 2023 | 21.41 | 21.58 | 21.31 | 21.57 | 20.42 | 14,800 |
Oct 30, 2023 | 21.26 | 21.82 | 21.26 | 21.50 | 20.35 | 19,900 |
Oct 27, 2023 | 21.65 | 21.71 | 21.11 | 21.40 | 20.26 | 31,100 |
Oct 26, 2023 | 21.82 | 21.93 | 21.59 | 21.75 | 20.59 | 30,000 |
Oct 25, 2023 | 21.98 | 22.06 | 21.80 | 21.92 | 20.75 | 12,800 |
Oct 24, 2023 | 22.23 | 22.68 | 21.93 | 22.01 | 20.83 | 29,700 |
Oct 23, 2023 | 22.25 | 22.30 | 22.06 | 22.11 | 20.93 | 16,400 |
Oct 20, 2023 | 22.67 | 22.81 | 22.43 | 22.49 | 21.29 | 10,700 |
Oct 19, 2023 | 22.77 | 23.00 | 22.60 | 22.73 | 21.51 | 15,700 |
Oct 18, 2023 | 22.82 | 23.06 | 22.77 | 22.82 | 21.60 | 35,500 |
Oct 17, 2023 | 22.55 | 22.87 | 22.55 | 22.78 | 21.56 | 17,500 |
Oct 16, 2023 | 22.69 | 22.78 | 22.56 | 22.66 | 21.45 | 26,500 |
Oct 13, 2023 | 22.25 | 22.56 | 22.25 | 22.51 | 21.31 | 11,800 |
Oct 12, 2023 | 22.19 | 22.22 | 21.95 | 22.01 | 20.83 | 23,100 |
Oct 11, 2023 | 22.17 | 22.17 | 21.83 | 22.09 | 20.91 | 41,200 |
Oct 10, 2023 | 22.26 | 22.43 | 22.18 | 22.23 | 21.04 | 40,800 |
Oct 9, 2023 | 22.04 | 22.40 | 21.96 | 22.26 | 21.07 | 48,900 |
Oct 6, 2023 | 21.58 | 21.75 | 21.27 | 21.62 | 20.46 | 45,700 |
Oct 5, 2023 | 21.61 | 21.95 | 21.51 | 21.52 | 20.37 | 37,800 |
Oct 4, 2023 | 22.54 | 22.54 | 21.79 | 21.87 | 20.70 | 39,300 |
Oct 3, 2023 | 22.62 | 22.82 | 22.47 | 22.51 | 21.31 | 21,700 |
Oct 2, 2023 | 23.10 | 23.25 | 22.68 | 22.74 | 21.52 | 48,400 |
Sep 29, 2023 | 23.56 | 23.56 | 23.11 | 23.12 | 21.88 | 14,100 |
Sep 28, 2023 | 23.50 | 23.73 | 23.40 | 23.49 | 22.23 | 15,800 |
Sep 27, 2023 | 23.11 | 23.49 | 23.11 | 23.47 | 22.21 | 48,400 |
Sep 26, 2023 | 23.10 | 23.14 | 22.89 | 22.89 | 21.67 | 50,300 |
Sep 25, 2023 | 22.96 | 23.28 | 22.96 | 23.14 | 21.90 | 45,300 |
Sep 22, 2023 | 22.89 | 23.15 | 22.75 | 22.97 | 21.74 | 27,000 |
Sep 21, 2023 | 23.08 | 23.17 | 22.76 | 22.78 | 21.56 | 55,500 |
Sep 20, 2023 | 23.10 | 23.33 | 23.05 | 23.05 | 21.82 | 27,600 |
Sep 19, 2023 | 23.50 | 23.50 | 23.08 | 23.19 | 21.95 | 16,000 |
Sep 18, 2023 | 23.37 | 23.47 | 23.30 | 23.33 | 22.08 | 18,000 |
Sep 15, 2023 | 23.37 | 23.46 | 23.20 | 23.28 | 22.04 | 43,500 |
Sep 14, 2023 | 23.54 | 23.64 | 23.40 | 23.48 | 22.22 | 18,200 |
Sep 13, 2023 | 23.54 | 23.54 | 23.25 | 23.29 | 22.04 | 31,200 |
Sep 12, 2023 | 23.27 | 23.66 | 23.27 | 23.48 | 22.22 | 58,000 |
Sep 11, 2023 | 23.54 | 23.80 | 23.14 | 23.20 | 21.96 | 35,600 |
Sep 8, 2023 | 23.44 | 23.79 | 23.40 | 23.50 | 22.24 | 50,300 |
Sep 7, 2023 | 23.53 | 23.69 | 23.43 | 23.47 | 22.21 | 11,300 |
Sep 6, 2023 | 23.58 | 23.66 | 23.43 | 23.54 | 22.28 | 14,800 |
Sep 5, 2023 | 23.55 | 23.77 | 23.51 | 23.58 | 22.32 | 104,800 |
Sep 1, 2023 | 23.29 | 23.50 | 23.29 | 23.46 | 22.21 | 38,700 |
Aug 31, 2023 | 23.10 | 23.10 | 22.89 | 22.98 | 21.75 | 22,700 |
Aug 30, 2023 | 22.93 | 23.05 | 22.90 | 22.97 | 21.74 | 30,900 |
Aug 29, 2023 | 22.89 | 22.89 | 22.67 | 22.81 | 21.59 | 27,300 |
Aug 28, 2023 | 22.75 | 22.92 | 22.68 | 22.76 | 21.54 | 36,500 |
Aug 25, 2023 | 22.54 | 22.75 | 22.43 | 22.64 | 21.43 | 24,100 |
Aug 24, 2023 | 22.42 | 22.69 | 22.40 | 22.40 | 21.20 | 20,800 |
Aug 23, 2023 | 22.50 | 22.58 | 22.33 | 22.55 | 21.34 | 20,600 |
Aug 22, 2023 | 22.74 | 22.88 | 22.58 | 22.58 | 21.37 | 16,900 |
Aug 21, 2023 | 23.06 | 23.08 | 22.62 | 22.70 | 21.49 | 42,300 |
Aug 18, 2023 | 22.63 | 23.04 | 22.63 | 22.96 | 21.73 | 19,000 |
Aug 17, 2023 | 0.10 Dividend | |||||
Aug 17, 2023 | 22.74 | 23.24 | 22.74 | 22.86 | 21.64 | 31,800 |
Aug 16, 2023 | 22.82 | 23.14 | 22.68 | 22.68 | 21.37 | 26,100 |
Aug 15, 2023 | 23.08 | 23.17 | 22.82 | 22.85 | 21.53 | 35,900 |
Aug 14, 2023 | 23.29 | 23.34 | 23.15 | 23.30 | 21.96 | 77,200 |
Aug 11, 2023 | 23.03 | 23.44 | 23.03 | 23.36 | 22.01 | 58,800 |
Aug 10, 2023 | 23.16 | 23.36 | 23.03 | 23.07 | 21.74 | 89,800 |
Aug 9, 2023 | 22.88 | 23.18 | 22.83 | 23.09 | 21.76 | 102,200 |
Aug 8, 2023 | 22.37 | 22.74 | 22.23 | 22.71 | 21.40 | 36,400 |
Aug 7, 2023 | 22.56 | 22.66 | 22.50 | 22.62 | 21.32 | 28,200 |
Aug 4, 2023 | 22.72 | 22.84 | 22.50 | 22.54 | 21.24 | 44,100 |
Aug 3, 2023 | 22.38 | 22.79 | 21.98 | 22.64 | 21.33 | 54,700 |
Aug 2, 2023 | 22.51 | 22.53 | 22.17 | 22.36 | 21.07 | 92,900 |
Aug 1, 2023 | 22.64 | 22.66 | 22.39 | 22.65 | 21.34 | 47,400 |
Jul 31, 2023 | 22.28 | 22.79 | 22.28 | 22.69 | 21.38 | 90,000 |
Jul 28, 2023 | 22.27 | 22.28 | 22.00 | 22.28 | 21.00 | 49,400 |
Jul 27, 2023 | 22.32 | 22.43 | 22.13 | 22.16 | 20.88 | 41,000 |
Jul 26, 2023 | 22.13 | 22.35 | 22.10 | 22.23 | 20.95 | 46,900 |
Jul 25, 2023 | 22.05 | 22.28 | 21.97 | 22.25 | 20.97 | 58,200 |
Jul 24, 2023 | 21.79 | 22.14 | 21.79 | 22.04 | 20.77 | 72,400 |
Jul 21, 2023 | 21.60 | 21.67 | 21.50 | 21.66 | 20.41 | 37,800 |
Jul 20, 2023 | 21.40 | 21.54 | 21.39 | 21.51 | 20.27 | 52,000 |
Jul 19, 2023 | 21.26 | 21.40 | 21.19 | 21.27 | 20.04 | 46,900 |
Jul 18, 2023 | 20.88 | 21.30 | 20.87 | 21.17 | 19.95 | 47,400 |
Jul 17, 2023 | 20.86 | 21.09 | 20.86 | 20.91 | 19.70 | 50,500 |
Jul 14, 2023 | 21.29 | 21.29 | 20.89 | 20.91 | 19.70 | 96,600 |
Jul 13, 2023 | 21.45 | 21.52 | 21.30 | 21.35 | 20.12 | 50,500 |
Jul 12, 2023 | 21.42 | 21.53 | 21.36 | 21.40 | 20.17 | 41,100 |
Jul 11, 2023 | 20.99 | 21.28 | 20.97 | 21.27 | 20.04 | 47,900 |
Jul 10, 2023 | 20.86 | 20.91 | 20.80 | 20.88 | 19.68 | 53,600 |
Jul 7, 2023 | 20.26 | 20.92 | 20.26 | 20.81 | 19.61 | 33,000 |
Jul 6, 2023 | 20.59 | 20.76 | 20.31 | 20.33 | 19.16 | 57,100 |
Jul 5, 2023 | 20.93 | 20.94 | 20.76 | 20.79 | 19.59 | 58,100 |
Jul 3, 2023 | 20.83 | 21.05 | 20.81 | 20.95 | 19.74 | 28,000 |
Jun 30, 2023 | 20.80 | 20.93 | 20.78 | 20.82 | 19.62 | 61,800 |
Jun 29, 2023 | 20.58 | 20.71 | 20.47 | 20.68 | 19.49 | 31,600 |
Jun 28, 2023 | 20.34 | 20.53 | 20.16 | 20.47 | 19.29 | 59,500 |
Jun 27, 2023 | 20.17 | 20.30 | 20.11 | 20.28 | 19.11 | 28,700 |
Jun 26, 2023 | 19.82 | 20.25 | 19.82 | 20.18 | 19.02 | 45,800 |
Jun 23, 2023 | 19.80 | 19.91 | 19.72 | 19.81 | 18.67 | 39,500 |
Jun 22, 2023 | 20.01 | 20.02 | 19.89 | 19.93 | 18.78 | 18,800 |
Jun 21, 2023 | 19.98 | 20.46 | 19.84 | 20.24 | 19.07 | 57,800 |
Jun 20, 2023 | 20.45 | 20.45 | 19.97 | 20.01 | 18.86 | 69,100 |
Jun 16, 2023 | 20.60 | 20.60 | 20.36 | 20.45 | 19.27 | 37,000 |
Jun 15, 2023 | 20.26 | 20.60 | 20.26 | 20.47 | 19.29 | 18,300 |
Jun 14, 2023 | 20.55 | 20.66 | 20.18 | 20.25 | 19.08 | 41,600 |
Jun 13, 2023 | 20.28 | 20.71 | 20.28 | 20.48 | 19.30 | 75,400 |
Jun 12, 2023 | 20.15 | 20.39 | 20.15 | 20.23 | 19.06 | 51,000 |
Jun 9, 2023 | 20.62 | 20.66 | 20.43 | 20.46 | 19.28 | 23,000 |
Jun 8, 2023 | 20.74 | 20.78 | 20.27 | 20.56 | 19.37 | 30,500 |
Jun 7, 2023 | 20.35 | 20.70 | 20.35 | 20.66 | 19.47 | 20,000 |
Jun 6, 2023 | 19.93 | 20.30 | 19.92 | 20.29 | 19.12 | 60,300 |
Jun 5, 2023 | 20.31 | 20.31 | 20.06 | 20.10 | 18.94 | 38,500 |
Jun 2, 2023 | 20.06 | 20.29 | 19.92 | 20.17 | 19.01 | 38,600 |
Jun 1, 2023 | 19.51 | 19.91 | 19.34 | 19.75 | 18.61 | 111,700 |
May 31, 2023 | 19.48 | 19.63 | 19.29 | 19.39 | 18.27 | 51,300 |
May 30, 2023 | 19.65 | 19.78 | 19.53 | 19.62 | 18.49 | 41,700 |
May 26, 2023 | 19.87 | 20.01 | 19.80 | 19.81 | 18.67 | 29,400 |
May 25, 2023 | 19.90 | 20.10 | 19.74 | 19.80 | 18.66 | 51,400 |
May 24, 2023 | 20.09 | 20.27 | 20.08 | 20.10 | 18.94 | 90,800 |
May 23, 2023 | 19.91 | 20.22 | 19.90 | 20.01 | 18.86 | 53,100 |
May 22, 2023 | 19.85 | 20.01 | 19.82 | 19.82 | 18.68 | 25,300 |
May 19, 2023 | 19.91 | 20.12 | 19.89 | 19.90 | 18.75 | 41,100 |
May 18, 2023 | 19.59 | 19.82 | 19.38 | 19.80 | 18.66 | 138,600 |
May 17, 2023 | 0.10 Dividend | |||||
May 17, 2023 | 19.30 | 19.65 | 19.28 | 19.62 | 18.49 | 127,600 |
May 16, 2023 | 19.61 | 19.72 | 19.22 | 19.28 | 18.07 | 113,800 |
May 15, 2023 | 19.50 | 19.68 | 19.50 | 19.57 | 18.35 | 212,600 |
May 12, 2023 | 19.63 | 19.71 | 19.49 | 19.50 | 18.28 | 89,300 |
May 11, 2023 | 19.50 | 19.66 | 19.43 | 19.51 | 18.29 | 172,800 |
May 10, 2023 | 20.00 | 20.00 | 19.60 | 19.72 | 18.49 | 109,200 |
May 9, 2023 | 19.73 | 20.04 | 19.66 | 19.94 | 18.69 | 135,800 |
May 8, 2023 | 20.15 | 20.15 | 19.80 | 19.84 | 18.60 | 91,700 |
May 5, 2023 | 19.75 | 19.99 | 19.75 | 19.87 | 18.63 | 73,000 |
May 4, 2023 | 19.60 | 19.68 | 19.41 | 19.42 | 18.21 | 82,000 |
May 3, 2023 | 19.83 | 19.93 | 19.64 | 19.65 | 18.42 | 108,400 |
May 2, 2023 | 20.62 | 20.62 | 19.82 | 20.01 | 18.76 | 119,000 |
May 1, 2023 | 20.85 | 20.93 | 20.65 | 20.76 | 19.46 | 37,600 |
Apr 28, 2023 | 20.69 | 21.07 | 20.69 | 20.98 | 19.67 | 77,200 |
Apr 27, 2023 | 20.60 | 20.72 | 20.39 | 20.72 | 19.42 | 59,700 |
Apr 26, 2023 | 20.62 | 20.81 | 20.48 | 20.57 | 19.28 | 134,300 |
Related Tickers
ADX Adams Diversified Equity Fund, Inc.
18.72
-0.58%
GAM General American Investors Company, Inc.
45.41
-0.07%
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.02
-2.48%
BMN Blackrock 2037 Municipal Target Term Trust
23.87
-0.17%
TY Tri-Continental Corporation
29.46
-1.01%
BTT Blackrock Municipal 2030 Target Term Trust
20.45
-0.78%
SABA Saba Capital Income & Opportunities Fund II
3.7300
-0.40%
ACV Virtus Diversified Income & Convertible Fund
22.77
+0.84%
ASA ASA Gold and Precious Metals Limited
17.34
+2.24%
BCX Blackrock Resources & Commodities Strategy Trust
9.14
+0.11%