Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	12.18	12.24	12.11	12.12	58,529	-0.08(-0.67%)
Mar 30, 2021	12.14	12.24	12.06	12.20	77,378	+0.00(+0.00%)
Mar 29, 2021	12.07	12.28	11.99	12.20	107,001	+0.04(+0.34%)
Mar 26, 2021	12.06	12.17	12.03	12.16	89,472	+0.26(+2.15%)
Mar 25, 2021	11.84	11.92	11.61	11.90	88,082	-0.09(-0.76%)
Mar 24, 2021	11.83	12.12	11.79	11.99	75,638	+0.31(+2.68%)
Mar 23, 2021	11.77	11.99	11.68	11.68	110,618	-0.34(-2.81%)
Mar 22, 2021	11.96	12.09	11.93	12.02	81,225	+0.07(+0.55%)
Mar 19, 2021	11.98	12.08	11.85	11.95	104,890	-0.02(-0.21%)
Mar 18, 2021	12.40	12.40	11.96	11.98	193,597	-0.43(-3.45%)
Mar 17, 2021	12.24	12.44	12.24	12.41	78,223	+0.07(+0.60%)
Mar 16, 2021	12.64	12.64	12.32	12.33	136,676	-0.40(-3.17%)
Mar 15, 2021	12.77	12.82	12.64	12.73	54,611	-0.05(-0.39%)
Mar 12, 2021	12.77	12.82	12.73	12.78	59,486	+0.05(+0.39%)
Mar 11, 2021	12.66	12.87	12.66	12.73	121,301	+0.14(+1.11%)
Mar 10, 2021	12.41	12.67	12.36	12.59	58,041	+0.23(+1.87%)
Mar 09, 2021	12.54	12.64	12.33	12.36	162,399	-0.18(-1.44%)
Mar 08, 2021	12.47	12.65	12.40	12.55	190,600	+0.16(+1.33%)
Mar 05, 2021	12.41	12.47	12.04	12.38	192,906	+0.31(+2.59%)
Mar 04, 2021	12.08	12.38	11.93	12.07	183,382	+0.06(+0.48%)
Mar 03, 2021	11.87	12.13	11.84	12.01	124,281	+0.15(+1.25%)
Mar 02, 2021	11.89	11.95	11.78	11.86	66,758	+0.00(+0.00%)
Mar 01, 2021	11.73	12.00	11.73	11.86	95,796	+0.33(+2.86%)
Feb 26, 2021	11.66	11.66	11.20	11.53	99,548	-0.18(-1.55%)
Feb 25, 2021	11.94	11.96	11.63	11.71	192,192	-0.19(-1.59%)
Feb 24, 2021	11.61	11.93	11.59	11.90	129,533	+0.35(+2.99%)
Feb 23, 2021	11.47	11.66	11.21	11.56	112,166	+0.12(+1.08%)
Feb 22, 2021	11.14	11.53	11.14	11.43	129,596	+0.34(+3.04%)
Feb 19, 2021	10.96	11.12	10.94	11.10	68,227	+0.16(+1.43%)
Feb 18, 2021	11.04	11.06	10.89	10.94	120,397	-0.10(-0.90%)
Feb 17, 2021	11.02	11.08	10.91	11.04	102,657	+0.05(+0.45%)
Feb 16, 2021	10.94	11.03	10.89	10.99	87,556	+0.23(+2.14%)
Feb 12, 2021	10.55	10.76	10.54	10.76	73,690	+0.16(+1.48%)
Feb 11, 2021	10.66	10.67	10.40	10.60	154,169	-0.07(-0.70%)
Feb 10, 2021	10.58	10.70	10.48	10.68	97,508	+0.11(+1.01%)
Feb 09, 2021	10.63	10.63	10.50	10.57	98,696	-0.09(-0.84%)
Feb 08, 2021	10.48	10.67	10.48	10.66	105,435	+0.34(+3.25%)
Feb 05, 2021	10.38	10.42	10.30	10.32	96,402	+0.11(+1.04%)
Feb 04, 2021	10.22	10.24	10.07	10.22	70,138	+0.09(+0.89%)
Feb 03, 2021	9.948	10.17	9.923	10.13	56,624	+0.24(+2.40%)
Feb 02, 2021	9.956	10.05	9.891	9.891	85,830	+0.09(+0.92%)
Feb 01, 2021	9.735	9.874	9.654	9.801	64,713	+0.13(+1.35%)
Jan 29, 2021	9.907	9.981	9.637	9.670	61,658	-0.29(-2.95%)
Jan 28, 2021	9.940	10.05	9.891	9.964	46,451	+0.11(+1.16%)
Jan 27, 2021	9.825	10.06	9.735	9.850	72,554	-0.14(-1.39%)
Jan 26, 2021	10.25	10.27	9.989	9.989	77,691	-0.20(-2.00%)
Jan 25, 2021	10.24	10.24	10.03	10.19	90,329	-0.11(-1.11%)
Jan 22, 2021	10.22	10.32	10.18	10.31	82,210	-0.10(-0.94%)
Jan 21, 2021	10.55	10.57	10.28	10.41	194,142	-0.18(-1.70%)
Jan 20, 2021	10.66	10.68	10.53	10.59	81,459	-0.01(-0.08%)
Jan 19, 2021	10.41	10.62	10.40	10.59	113,183	+0.26(+2.53%)
Jan 15, 2021	10.67	10.75	10.32	10.33	193,049	-0.39(-3.66%)
Jan 14, 2021	10.46	10.84	10.46	10.72	177,009	+0.24(+2.26%)
Jan 13, 2021	10.58	10.59	10.45	10.49	168,625	-0.09(-0.85%)
Jan 12, 2021	10.36	10.58	10.29	10.58	151,785	+0.33(+3.19%)
Jan 11, 2021	10.04	10.28	9.940	10.25	151,302	+0.05(+0.48%)
Jan 08, 2021	10.39	10.39	10.06	10.20	156,592	+0.00(+0.00%)
Jan 07, 2021	10.04	10.24	10.04	10.20	205,095	+0.23(+2.30%)
Jan 06, 2021	9.793	10.11	9.744	9.972	283,284	+0.21(+2.18%)
Jan 05, 2021	9.392	9.850	9.386	9.760	322,738	+0.44(+4.74%)