Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	18.34	18.66	18.20	18.20	65,884	-0.22(-1.18%)
Mar 30, 2022	18.51	18.61	18.38	18.41	35,709	+0.12(+0.67%)
Mar 29, 2022	18.23	18.42	18.04	18.29	113,578	-0.21(-1.13%)
Mar 28, 2022	18.54	18.60	18.35	18.50	68,035	-0.31(-1.66%)
Mar 25, 2022	18.40	18.87	18.40	18.81	115,246	+0.36(+1.93%)
Mar 24, 2022	18.54	18.64	18.40	18.46	67,829	-0.01(-0.05%)
Mar 23, 2022	18.26	18.60	18.26	18.47	105,653	+0.28(+1.53%)
Mar 22, 2022	18.18	18.21	17.96	18.19	112,943	+0.06(+0.34%)
Mar 21, 2022	17.54	18.17	17.54	18.13	64,114	+0.70(+3.99%)
Mar 18, 2022	17.33	17.53	17.30	17.43	96,224	+0.10(+0.55%)
Mar 17, 2022	17.00	17.47	16.99	17.34	119,689	+0.56(+3.32%)
Mar 16, 2022	16.78	16.92	16.58	16.78	94,332	+0.10(+0.63%)
Mar 15, 2022	16.73	16.82	16.48	16.68	116,504	-0.49(-2.84%)
Mar 14, 2022	17.61	17.61	17.03	17.16	122,530	-0.64(-3.61%)
Mar 11, 2022	17.95	18.09	17.80	17.81	131,140	-0.30(-1.63%)
Mar 10, 2022	17.80	18.10		18.10	145,981	+0.62(+3.53%)
Mar 09, 2022	17.71	18.00	17.37	17.48	187,085	-0.65(-3.60%)
Mar 08, 2022	18.21	18.66	17.88	18.14	173,250	+0.10(+0.58%)
Mar 07, 2022	17.94	18.20	17.66	18.03	167,905	+0.29(+1.62%)
Mar 04, 2022	17.51	17.90	17.47	17.74	148,743	+0.26(+1.49%)
Mar 03, 2022	17.39	17.59	17.35	17.48	73,078	-0.01(-0.05%)
Mar 02, 2022	17.32	17.63	17.26	17.49	107,797	+0.34(+1.98%)