Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	12.13	12.19	12.06	12.07	58,779	-0.08(-0.68%)
Mar 30, 2021	12.09	12.19	12.01	12.15	77,708	+0.00(+0.00%)
Mar 29, 2021	12.02	12.23	11.93	12.15	107,457	+0.04(+0.34%)
Mar 26, 2021	12.01	12.11	11.98	12.11	89,853	+0.25(+2.15%)
Mar 25, 2021	11.79	11.87	11.57	11.85	88,457	-0.09(-0.76%)
Mar 24, 2021	11.78	12.07	11.74	11.94	75,961	+0.31(+2.68%)
Mar 23, 2021	11.72	11.93	11.63	11.63	111,089	-0.34(-2.81%)
Mar 22, 2021	11.91	12.04	11.88	11.97	81,571	+0.07(+0.55%)
Mar 19, 2021	11.93	12.02	11.79	11.90	105,337	-0.02(-0.21%)
Mar 18, 2021	12.34	12.34	11.91	11.93	194,421	-0.43(-3.45%)
Mar 17, 2021	12.19	12.39	12.19	12.35	78,556	+0.07(+0.60%)
Mar 16, 2021	12.58	12.58	12.27	12.28	137,259	-0.40(-3.17%)
Mar 15, 2021	12.71	12.76	12.58	12.68	54,843	-0.05(-0.39%)
Mar 12, 2021	12.71	12.76	12.67	12.73	59,739	+0.05(+0.39%)
Mar 11, 2021	12.61	12.81	12.61	12.68	121,818	+0.14(+1.11%)
Mar 10, 2021	12.36	12.62	12.30	12.54	58,289	+0.23(+1.87%)
Mar 09, 2021	12.48	12.58	12.28	12.31	163,091	-0.18(-1.44%)
Mar 08, 2021	12.42	12.60	12.34	12.49	191,412	+0.16(+1.33%)
Mar 05, 2021	12.36	12.42	11.99	12.33	193,727	+0.31(+2.59%)
Mar 04, 2021	12.02	12.33	11.88	12.02	184,163	+0.06(+0.48%)
Mar 03, 2021	11.82	12.08	11.79	11.96	124,811	+0.15(+1.25%)
Mar 02, 2021	11.84	11.90	11.73	11.81	67,042	+0.00(+0.00%)
Mar 01, 2021	11.68	11.95	11.68	11.81	96,204	+0.33(+2.86%)
Feb 26, 2021	11.61	11.61	11.15	11.48	99,972	-0.18(-1.55%)
Feb 25, 2021	11.89	11.91	11.58	11.66	193,010	-0.19(-1.59%)
Feb 24, 2021	11.57	11.88	11.54	11.85	130,085	+0.34(+2.99%)
Feb 23, 2021	11.43	11.61	11.16	11.51	112,643	+0.12(+1.08%)
Feb 22, 2021	11.09	11.48	11.09	11.38	130,148	+0.34(+3.04%)
Feb 19, 2021	10.91	11.07	10.89	11.05	68,517	+0.16(+1.43%)
Feb 18, 2021	10.99	11.02	10.85	10.89	120,909	-0.10(-0.90%)
Feb 17, 2021	10.97	11.03	10.86	10.99	103,095	+0.05(+0.45%)
Feb 16, 2021	10.89	10.98	10.84	10.94	87,929	+0.23(+2.14%)
Feb 12, 2021	10.51	10.71	10.50	10.71	74,004	+0.16(+1.48%)
Feb 11, 2021	10.61	10.62	10.36	10.56	154,826	-0.07(-0.69%)
Feb 10, 2021	10.53	10.66	10.43	10.63	97,923	+0.11(+1.01%)
Feb 09, 2021	10.58	10.58	10.46	10.52	99,116	-0.09(-0.84%)
Feb 08, 2021	10.43	10.62	10.43	10.61	105,884	+0.33(+3.25%)
Feb 05, 2021	10.34	10.38	10.26	10.28	96,812	+0.11(+1.04%)
Feb 04, 2021	10.17	10.20	10.03	10.17	70,437	+0.09(+0.89%)
Feb 03, 2021	9.906	10.13	9.881	10.08	56,865	+0.24(+2.40%)
Feb 02, 2021	9.914	10.01	9.849	9.849	86,196	+0.09(+0.92%)
Feb 01, 2021	9.694	9.832	9.613	9.759	64,988	+0.13(+1.35%)
Jan 29, 2021	9.865	9.938	9.596	9.629	61,920	-0.29(-2.95%)
Jan 28, 2021	9.898	10.00	9.849	9.922	46,649	+0.11(+1.16%)
Jan 27, 2021	9.784	10.02	9.694	9.808	72,863	-0.14(-1.39%)
Jan 26, 2021	10.21	10.23	9.946	9.946	78,022	-0.20(-2.01%)
Jan 25, 2021	10.20	10.20	9.987	10.15	90,714	-0.11(-1.11%)
Jan 22, 2021	10.17	10.28	10.13	10.26	82,561	-0.10(-0.94%)
Jan 21, 2021	10.51	10.52	10.24	10.36	194,969	-0.18(-1.70%)
Jan 20, 2021	10.61	10.64	10.48	10.54	81,806	-0.01(-0.08%)
Jan 19, 2021	10.37	10.57	10.35	10.55	113,665	+0.26(+2.53%)
Jan 15, 2021	10.62	10.70	10.28	10.29	193,871	-0.39(-3.66%)
Jan 14, 2021	10.42	10.79	10.42	10.68	177,763	+0.24(+2.26%)
Jan 13, 2021	10.53	10.55	10.40	10.44	169,343	-0.09(-0.85%)
Jan 12, 2021	10.31	10.53	10.25	10.53	152,432	+0.33(+3.19%)
Jan 11, 2021	9.995	10.24	9.898	10.21	151,946	+0.05(+0.48%)
Jan 08, 2021	10.35	10.35	10.02	10.16	157,259	+0.00(+0.00%)
Jan 07, 2021	9.995	10.20	9.995	10.16	205,969	+0.23(+2.30%)
Jan 06, 2021	9.751	10.07	9.702	9.930	284,490	+0.21(+2.18%)
Jan 05, 2021	9.352	9.808	9.347	9.718	324,112	+0.44(+4.74%)