Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.18	21.28	20.91	21.08	45,243	+0.10(+0.49%)
Nov 29, 2022	20.83	21.19	20.83	20.98	58,443	+0.28(+1.35%)
Nov 28, 2022	20.73	20.90	20.60	20.70	80,610	-0.46(-2.20%)
Nov 25, 2022	21.14	21.32	20.98	21.16	42,201	+0.09(+0.44%)
Nov 23, 2022	21.18	21.26	20.83	21.07	73,822	-0.31(-1.43%)
Nov 22, 2022	20.85	21.43	20.85	21.38	81,722	+0.71(+3.42%)
Nov 21, 2022	20.53	20.75	20.09	20.67	114,795	-0.22(-1.07%)
Nov 18, 2022	21.43	21.43	20.54	20.89	121,805	-0.08(-0.40%)
Nov 17, 2022	20.82	21.05	20.67	20.98	107,128	+0.02(+0.08%)
Nov 16, 2022	21.37	21.42	20.96	20.96	232,182	-0.42(-1.97%)
Nov 15, 2022	21.17	21.42	21.06	21.38	170,816	+0.33(+1.58%)
Nov 14, 2022	20.97	21.31	20.95	21.05	212,457	+0.08(+0.38%)
Nov 11, 2022	20.75	21.01	20.63	20.97	231,000	+0.53(+2.58%)
Nov 10, 2022	20.78	20.78	20.33	20.44	247,528	+0.11(+0.52%)
Nov 09, 2022	21.06	21.07	20.34	20.34	102,560	-0.90(-4.22%)
Nov 08, 2022	21.37	21.39	21.09	21.23	95,771	-0.07(-0.33%)
Nov 07, 2022	21.16	21.50	21.09	21.30	89,796	+0.14(+0.66%)
Nov 04, 2022	21.06	21.33	20.84	21.16	82,893	+0.42(+2.03%)
Nov 03, 2022	20.32	20.89	20.24	20.74	64,430	+0.21(+1.03%)
Nov 02, 2022	20.89		20.49	20.53	64,714	-0.36(-1.72%)