Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	18.42	18.74	18.28	18.28	65,595	-0.22(-1.18%)
Mar 30, 2022	18.59	18.70	18.46	18.50	35,552	+0.12(+0.67%)
Mar 29, 2022	18.31	18.50	18.12	18.37	113,079	-0.21(-1.13%)
Mar 28, 2022	18.63	18.68	18.43	18.58	67,736	-0.31(-1.66%)
Mar 25, 2022	18.48	18.95	18.48	18.90	114,740	+0.36(+1.93%)
Mar 24, 2022	18.62	18.72	18.48	18.54	67,531	-0.01(-0.05%)
Mar 23, 2022	18.34	18.68	18.34	18.55	105,189	+0.28(+1.53%)
Mar 22, 2022	18.26	18.29	18.04	18.27	112,447	+0.06(+0.34%)
Mar 21, 2022	17.61	18.25	17.61	18.21	63,833	+0.70(+3.99%)
Mar 18, 2022	17.40	17.60	17.38	17.51	95,802	+0.10(+0.55%)
Mar 17, 2022	17.07	17.54	17.07	17.41	119,163	+0.56(+3.32%)
Mar 16, 2022	16.85	16.99	16.66	16.85	93,918	+0.10(+0.63%)
Mar 15, 2022	16.80	16.89	16.55	16.75	115,992	-0.49(-2.84%)
Mar 14, 2022	17.68	17.68	17.11	17.24	121,991	-0.65(-3.61%)
Mar 11, 2022	18.03	18.17	17.88	17.88	130,564	-0.30(-1.63%)
Mar 10, 2022	17.88	18.18		18.18	145,340	+0.62(+3.53%)
Mar 09, 2022	17.79	18.08	17.44	17.56	186,263	-0.65(-3.60%)
Mar 08, 2022	18.29	18.74	17.96	18.22	172,489	+0.10(+0.58%)
Mar 07, 2022	18.02	18.28	17.74	18.11	167,168	+0.29(+1.62%)
Mar 04, 2022	17.59	17.98	17.55	17.82	148,089	+0.26(+1.49%)
Mar 03, 2022	17.46	17.67	17.42	17.56	72,757	-0.01(-0.05%)
Mar 02, 2022	17.40	17.71	17.33	17.57	107,323	+0.34(+1.98%)
Mar 01, 2022	17.18	17.35	17.01	17.23	126,143	+0.27(+1.60%)
Feb 28, 2022	16.67	17.01	16.59	16.96	83,535	+0.28(+1.68%)
Feb 25, 2022	16.32	16.75	16.50	16.68	89,265	+0.36(+2.19%)
Feb 24, 2022	16.72	16.72	15.96	16.32	116,110	-0.22(-1.32%)
Feb 23, 2022	16.35	16.56	16.34	16.54	52,525	+0.27(+1.66%)
Feb 22, 2022	16.78	16.78	16.13	16.27	101,548	-0.18(-1.11%)
Feb 18, 2022				16.45	0	-0.21(-1.26%)
Feb 17, 2022	16.76	16.76	16.49	16.66	87,517	+0.04(+0.26%)
Feb 16, 2022	16.58	16.97	16.58	16.62	99,583	+0.09(+0.53%)
Feb 15, 2022	16.50	16.61	16.36	16.53	72,476	-0.22(-1.30%)
Feb 14, 2022	17.07	17.07	16.65	16.75	80,372	-0.45(-2.59%)
Feb 11, 2022	16.84	17.19	16.84	17.19	45,741	+0.43(+2.55%)
Feb 10, 2022	16.96	17.17	16.73	16.77	52,157	-0.27(-1.59%)
Feb 09, 2022	16.63	17.06	16.59	17.04	159,122	+0.50(+3.05%)
Feb 08, 2022	16.90	16.90	16.44	16.53	113,543	-0.37(-2.21%)
Feb 07, 2022	16.81	17.13	16.75	16.91	103,757	+0.08(+0.46%)
Feb 04, 2022	16.67	17.03	16.67	16.83	83,521	+0.21(+1.25%)
Feb 03, 2022	16.87		16.55	16.62	91,081	-0.23(-1.39%)
Feb 02, 2022	16.91	16.93	16.53	16.85	64,964	+0.03(+0.21%)
Feb 01, 2022	16.25	16.89	16.22	16.82	118,404	+0.52(+3.20%)
Jan 31, 2022	16.21	16.40		16.30	54,999	+0.09(+0.54%)
Jan 28, 2022	16.24	16.26	15.94	16.21	75,871	-0.04(-0.27%)
Jan 27, 2022	16.32	16.38	16.01	16.26	80,182	+0.25(+1.57%)
Jan 26, 2022	16.23	16.35	15.90	16.00	56,973	-0.03(-0.22%)
Jan 25, 2022	15.46	16.12	15.26	16.04	91,531	+0.57(+3.71%)
Jan 24, 2022	15.57	15.64	14.96	15.46	583,437	-0.46(-2.89%)
Jan 21, 2022	16.47	16.47	15.80	15.93	176,854	-0.57(-3.48%)
Jan 20, 2022	16.40	16.78	16.33	16.50	205,375	+0.08(+0.48%)
Jan 19, 2022	16.77	16.92	16.39	16.42	251,885	-0.14(-0.84%)
Jan 18, 2022	16.59	16.64	16.32	16.56	153,317	+0.05(+0.32%)
Jan 14, 2022				16.51	0	+0.40(+2.48%)
Jan 13, 2022	16.15	16.31	16.08	16.11	159,726	-0.05(-0.32%)
Jan 12, 2022	16.07	16.18	16.02	16.16	303,961	+0.21(+1.31%)
Jan 11, 2022	15.51	15.99	15.41	15.95	122,302	+0.53(+3.44%)
Jan 10, 2022	15.43	15.46	15.20	15.42	105,097	-0.01(-0.06%)
Jan 07, 2022	15.26	15.44	15.21	15.43	97,852	+0.20(+1.31%)
Jan 06, 2022	15.20	15.28	15.06	15.23	114,972	+0.25(+1.68%)
Jan 05, 2022	15.07	15.27	14.93	14.98	137,199	+0.01(+0.06%)
Jan 04, 2022	14.73	15.01	14.70	14.97	106,430	+0.36(+2.44%)