Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.442	6.767	6.395	6.426	315,897	+0.02(+0.36%)
Mar 30, 2020	6.287	6.534	6.139	6.403	270,062	-0.18(-2.71%)
Mar 27, 2020	6.457	6.674	6.240	6.581	232,208	-0.12(-1.85%)
Mar 26, 2020	6.442	6.883	6.438	6.705	198,295	+0.19(+2.98%)
Mar 25, 2020	6.000	6.649	5.997	6.511	416,861	+0.69(+11.85%)
Mar 24, 2020	5.519	6.023	5.491	5.821	359,048	+0.58(+11.09%)
Mar 23, 2020	5.790	5.790	5.240	5.240	433,626	-0.60(-10.23%)
Mar 20, 2020	5.496	5.977	5.488	5.837	667,212	+0.40(+7.42%)
Mar 19, 2020	5.015	5.666	4.845	5.434	643,876	+0.70(+14.73%)
Mar 18, 2020	5.775	5.806	4.736	4.736	707,754	-1.41(-22.95%)
Mar 17, 2020	6.232	6.356	5.957	6.147	441,594	-0.02(-0.38%)
Mar 16, 2020	6.659	6.870	6.163	6.170	435,693	-1.02(-14.22%)
Mar 13, 2020	6.752	7.209	6.316	7.194	477,704	+0.71(+10.87%)
Mar 12, 2020	6.783	6.907	6.457	6.488	686,466	-0.67(-9.42%)
Mar 11, 2020	7.566	7.635	7.132	7.163	1,111,770	-0.61(-7.88%)
Mar 10, 2020	8.147	8.194	7.449	7.775	736,006	+0.01(+0.10%)
Mar 09, 2020	8.069	8.360	7.728	7.767	695,173	-1.47(-15.94%)
Mar 06, 2020	9.387	9.558	9.147	9.240	460,417	-0.43(-4.41%)
Mar 05, 2020	9.752	9.918	9.612	9.666	264,164	-0.29(-2.96%)
Mar 04, 2020	9.953	9.976	9.814	9.961	218,884	+0.18(+1.82%)
Mar 03, 2020	9.938	10.11	9.643	9.783	233,799	-0.08(-0.79%)
Mar 02, 2020	9.573	9.868	9.573	9.860	375,527	+0.39(+4.09%)
Feb 28, 2020	9.581	9.899	9.240	9.473	734,810	-0.42(-4.23%)
Feb 27, 2020	10.24	10.26	9.775	9.891	442,075	-0.61(-5.83%)
Feb 26, 2020	10.83	10.83	10.46	10.50	272,994	-0.29(-2.66%)
Feb 25, 2020	11.34	11.40	10.75	10.79	349,797	-0.53(-4.72%)
Feb 24, 2020	11.58	11.58	11.27	11.33	322,547	-0.42(-3.56%)
Feb 21, 2020	11.91	11.93	11.73	11.74	365,857	-0.26(-2.13%)
Feb 20, 2020	12.01	12.02	11.89	12.00	332,043	+0.02(+0.19%)
Feb 19, 2020	11.85	11.99	11.81	11.98	236,402	+0.21(+1.78%)
Feb 18, 2020	11.83	11.87	11.73	11.77	447,681	-0.11(-0.91%)
Feb 14, 2020	11.95	11.95	11.83	11.88	106,170	-0.02(-0.20%)
Feb 13, 2020	11.94	11.99	11.90	11.90	36,131	-0.03(-0.26%)
Feb 12, 2020	11.91	11.95	11.88	11.93	56,175	+0.11(+0.91%)
Feb 11, 2020	11.72	11.83	11.64	11.82	81,818	+0.20(+1.72%)
Feb 10, 2020	11.58	11.63	11.53	11.62	87,218	-0.02(-0.20%)
Feb 07, 2020	11.61	11.68	11.58	11.64	61,455	-0.06(-0.53%)
Feb 06, 2020	11.81	11.81	11.68	11.71	76,545	-0.09(-0.78%)
Feb 05, 2020	11.61	11.80	11.61	11.80	69,184	+0.30(+2.61%)
Feb 04, 2020	11.58	11.64	11.48	11.50	56,293	+0.03(+0.27%)
Feb 03, 2020	11.44	11.51	11.38	11.47	169,551	+0.00(+0.00%)
Jan 31, 2020	11.71	11.71	11.42	11.47	248,419	-0.35(-2.93%)
Jan 30, 2020	11.75	11.83	11.64	11.81	132,452	-0.08(-0.71%)
Jan 29, 2020	12.01	12.08	11.82	11.90	116,359	-0.03(-0.26%)
Jan 28, 2020	11.95	12.01	11.93	11.93	83,875	+0.02(+0.19%)
Jan 27, 2020	11.98	12.03	11.86	11.91	144,244	-0.25(-2.09%)
Jan 24, 2020	12.28	12.28	12.09	12.16	90,039	-0.12(-0.94%)
Jan 23, 2020	12.20	12.28	12.08	12.28	141,327	+0.04(+0.31%)
Jan 22, 2020	12.29	12.31	12.19	12.24	125,244	-0.06(-0.50%)
Jan 21, 2020	12.41	12.47	12.30	12.30	104,891	-0.18(-1.42%)
Jan 17, 2020	12.61	12.66	12.47	12.48	84,192	-0.10(-0.80%)
Jan 16, 2020	12.72	12.74	12.57	12.58	148,864	-0.06(-0.49%)
Jan 15, 2020	12.60	12.65	12.51	12.64	95,244	-0.02(-0.12%)
Jan 14, 2020	12.58	12.65	12.53	12.65	81,642	+0.05(+0.43%)
Jan 13, 2020	12.65	12.65	12.54	12.60	126,475	-0.05(-0.43%)
Jan 10, 2020	12.69	12.69	12.57	12.65	76,786	-0.01(-0.06%)
Jan 09, 2020	12.61	12.69	12.50	12.66	125,565	+0.02(+0.18%)
Jan 08, 2020	12.81	12.81	12.55	12.64	229,589	-0.16(-1.26%)
Jan 07, 2020	12.80	12.87	12.66	12.80	156,304	-0.04(-0.30%)
Jan 06, 2020	12.78	12.85	12.60	12.84	508,982	+0.06(+0.48%)
Jan 03, 2020	12.81	12.85	12.70	12.78	474,102	-0.02(-0.12%)