Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.49	20.68	20.02	20.07	136,885	-0.17(-0.82%)
May 27, 2022	19.85	20.30	19.77	20.24	85,012	+0.41(+2.07%)
May 26, 2022	19.66	19.91	19.63	19.83	52,119	+0.29(+1.48%)
May 25, 2022	19.25	19.63	19.25	19.54	64,836	+0.32(+1.68%)
May 24, 2022	18.96	19.22	18.73	19.21	121,611	+0.19(+1.01%)
May 23, 2022	18.89	19.27	18.89	19.02	122,730	+0.27(+1.44%)
May 20, 2022	18.89	19.11	18.49	18.75	78,205	-0.01(-0.05%)
May 19, 2022	18.50	18.95	18.24	18.76	136,329	+0.00(+0.00%)
May 18, 2022	19.32	19.32	18.63	18.76	88,870	-0.48(-2.50%)
May 17, 2022	19.35	19.36	19.07	19.24	125,806	+0.22(+1.15%)
May 16, 2022	18.63	19.13	18.59	19.02	125,021	+0.47(+2.53%)
May 13, 2022	18.41	18.79	18.38	18.55	96,994	+0.41(+2.25%)
May 12, 2022	18.31	18.31	17.90	18.14	84,655	-0.17(-0.95%)
May 11, 2022	18.30	18.83	18.26	18.32	156,603	+0.18(+1.01%)
May 10, 2022	18.41	18.63	17.93	18.14	73,553	-0.03(-0.19%)
May 09, 2022	19.27	19.38	18.16	18.17	76,394	-1.37(-7.03%)
May 06, 2022	19.08	19.54	18.92	19.54	87,640	+0.55(+2.88%)
May 05, 2022	19.65	19.65	18.85	19.00	120,058	-0.55(-2.80%)
May 04, 2022	19.20	19.62	18.78	19.54	128,845	+0.66(+3.50%)
May 03, 2022	18.48	18.99	18.48	18.88	138,791	+0.42(+2.26%)