Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.443	6.768	6.396	6.427	315,851	+0.02(+0.36%)
Mar 30, 2020	6.288	6.535	6.140	6.404	270,022	-0.18(-2.71%)
Mar 27, 2020	6.458	6.675	6.241	6.582	232,174	-0.12(-1.85%)
Mar 26, 2020	6.443	6.884	6.439	6.706	198,266	+0.19(+2.98%)
Mar 25, 2020	6.001	6.649	5.998	6.512	416,800	+0.69(+11.85%)
Mar 24, 2020	5.520	6.024	5.492	5.822	358,995	+0.58(+11.09%)
Mar 23, 2020	5.791	5.791	5.241	5.241	433,562	-0.60(-10.23%)
Mar 20, 2020	5.497	5.977	5.489	5.838	667,114	+0.40(+7.42%)
Mar 19, 2020	5.016	5.667	4.846	5.435	643,781	+0.70(+14.73%)
Mar 18, 2020	5.776	5.807	4.737	4.737	707,650	-1.41(-22.95%)
Mar 17, 2020	6.233	6.357	5.958	6.148	441,529	-0.02(-0.38%)
Mar 16, 2020	6.660	6.871	6.163	6.171	435,629	-1.02(-14.22%)
Mar 13, 2020	6.753	7.210	6.317	7.195	477,634	+0.71(+10.87%)
Mar 12, 2020	6.784	6.908	6.458	6.489	686,365	-0.67(-9.42%)
Mar 11, 2020	7.567	7.637	7.133	7.164	1,111,606	-0.61(-7.88%)
Mar 10, 2020	8.148	8.195	7.450	7.776	735,898	+0.01(+0.10%)
Mar 09, 2020	8.071	8.361	7.730	7.768	695,071	-1.47(-15.94%)
Mar 06, 2020	9.389	9.559	9.148	9.241	460,349	-0.43(-4.41%)
Mar 05, 2020	9.753	9.920	9.613	9.668	264,125	-0.29(-2.96%)
Mar 04, 2020	9.955	9.978	9.815	9.962	218,852	+0.18(+1.82%)
Mar 03, 2020	9.939	10.11	9.644	9.784	233,764	-0.08(-0.79%)