Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	8.585	8.881	8.585	8.858	60,406	+0.23(+2.71%)
Jun 29, 2020	8.577	8.694	8.577	8.624	51,330	+0.09(+1.00%)
Jun 26, 2020	8.663	8.663	8.538	8.538	53,737	-0.16(-1.79%)
Jun 25, 2020	8.546	8.772	8.522	8.694	44,839	+0.04(+0.45%)
Jun 24, 2020	8.943	8.943	8.608	8.655	161,367	-0.44(-4.80%)
Jun 23, 2020	9.216	9.240	9.088	9.091	49,265	+0.03(+0.34%)
Jun 22, 2020	8.943	9.091	8.912	9.060	77,391	+0.06(+0.69%)
Jun 19, 2020	9.318	9.318	8.998	8.998	128,123	-0.12(-1.28%)
Jun 18, 2020	8.920	9.201	8.920	9.115	78,578	+0.12(+1.39%)
Jun 17, 2020	9.232	9.271	8.990	8.990	95,357	-0.19(-2.04%)
Jun 16, 2020	9.208	9.318	9.014	9.177	106,032	+0.27(+3.06%)
Jun 15, 2020	8.585	8.998	8.507	8.904	95,515	+0.00(+0.00%)
Jun 12, 2020	9.130	9.224	8.694	8.904	119,787	+0.14(+1.60%)
Jun 11, 2020	9.014	9.294	8.745	8.764	132,108	-0.83(-8.62%)
Jun 10, 2020	9.863	9.863	9.474	9.591	88,692	-0.32(-3.23%)
Jun 09, 2020	10.04	10.04	9.832	9.910	66,524	-0.33(-3.20%)
Jun 08, 2020	10.11	10.24	9.949	10.24	161,643	+0.43(+4.37%)
Jun 05, 2020	9.380	9.871	9.380	9.809	189,043	+0.59(+6.43%)
Jun 04, 2020	9.177	9.255	9.060	9.216	71,978	+0.02(+0.25%)
Jun 03, 2020	9.076	9.247	9.076	9.193	101,062	+0.21(+2.34%)
Jun 02, 2020	8.904	8.986	8.869	8.982	78,265	+0.16(+1.86%)