Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.66	12.95	12.66	12.87	236,491	+0.53(+4.32%)
Nov 29, 2016	12.34	12.44	12.25	12.33	138,348	-0.13(-1.03%)
Nov 28, 2016	12.56	12.64	12.46	12.46	247,320	-0.15(-1.22%)
Nov 25, 2016	12.57	12.66	12.55	12.62	56,150	-0.03(-0.25%)
Nov 23, 2016		12.65	12.65	12.65	0	+0.01(+0.05%)
Nov 22, 2016	12.56	12.80	12.51	12.64	140,219	+0.12(+0.98%)
Nov 21, 2016	12.30	12.52	12.30	12.52	222,749	+0.30(+2.42%)
Nov 18, 2016	12.22	12.27	12.16	12.22	95,842	+0.07(+0.58%)
Nov 17, 2016	12.24	12.31	12.11	12.15	135,745	-0.03(-0.28%)
Nov 16, 2016	12.17	12.28	12.11	12.19	149,794	-0.02(-0.15%)
Nov 15, 2016	12.01	12.23	12.01	12.21	77,247	+0.26(+2.17%)
Nov 14, 2016	11.89	11.95	11.85	11.95	101,339	+0.06(+0.47%)
Nov 11, 2016	12.04	12.06	11.89	11.89	81,949	-0.21(-1.73%)
Nov 10, 2016	12.07	12.19	12.05	12.10	79,743	+0.05(+0.41%)
Nov 09, 2016	11.87	12.11	11.81	12.05	160,042	+0.18(+1.56%)
Nov 08, 2016	11.78	11.92	11.77	11.87	67,491	+0.00(+0.00%)
Nov 07, 2016	11.74	11.89	11.72	11.87	165,745	+0.25(+2.14%)
Nov 04, 2016	11.64	11.74	11.59	11.62	76,070	-0.08(-0.70%)
Nov 03, 2016	11.73	11.76	11.63	11.70	157,463	-0.03(-0.26%)
Nov 02, 2016	11.70	11.77	11.59	11.73	180,276	-0.06(-0.52%)