Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	18.42	18.74	18.28	18.28	65,595	-0.22(-1.18%)
Mar 30, 2022	18.59	18.70	18.46	18.50	35,552	+0.12(+0.67%)
Mar 29, 2022	18.31	18.50	18.12	18.37	113,079	-0.21(-1.13%)
Mar 28, 2022	18.63	18.68	18.43	18.58	67,736	-0.31(-1.66%)
Mar 25, 2022	18.48	18.95	18.48	18.90	114,740	+0.36(+1.93%)
Mar 24, 2022	18.62	18.72	18.48	18.54	67,531	-0.01(-0.05%)
Mar 23, 2022	18.34	18.68	18.34	18.55	105,189	+0.28(+1.53%)
Mar 22, 2022	18.26	18.29	18.04	18.27	112,447	+0.06(+0.34%)
Mar 21, 2022	17.61	18.25	17.61	18.21	63,833	+0.70(+3.99%)
Mar 18, 2022	17.40	17.60	17.38	17.51	95,802	+0.10(+0.55%)
Mar 17, 2022	17.07	17.54	17.07	17.41	119,163	+0.56(+3.32%)
Mar 16, 2022	16.85	16.99	16.66	16.85	93,918	+0.10(+0.63%)
Mar 15, 2022	16.80	16.89	16.55	16.75	115,992	-0.49(-2.84%)
Mar 14, 2022	17.68	17.68	17.11	17.24	121,991	-0.65(-3.61%)
Mar 11, 2022	18.03	18.17	17.88	17.88	130,564	-0.30(-1.63%)
Mar 10, 2022	17.88	18.18		18.18	145,340	+0.62(+3.53%)
Mar 09, 2022	17.79	18.08	17.44	17.56	186,263	-0.65(-3.60%)
Mar 08, 2022	18.29	18.74	17.96	18.22	172,489	+0.10(+0.58%)
Mar 07, 2022	18.02	18.28	17.74	18.11	167,168	+0.29(+1.62%)
Mar 04, 2022	17.59	17.98	17.55	17.82	148,089	+0.26(+1.49%)
Mar 03, 2022	17.46	17.67	17.42	17.56	72,757	-0.01(-0.05%)
Mar 02, 2022	17.40	17.71	17.33	17.57	107,323	+0.34(+1.98%)