Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.93	11.05	10.93	10.97	190,771	+0.00(+0.00%)
Mar 30, 2016	10.96	11.06	10.92	10.97	97,359	+0.07(+0.67%)
Mar 29, 2016	10.76	10.92	10.63	10.89	138,007	+0.04(+0.34%)
Mar 28, 2016	10.82	10.89	10.78	10.86	63,583	-0.02(-0.22%)
Mar 24, 2016	10.77	10.88	10.88	10.88	185,847	+0.06(+0.56%)
Mar 23, 2016	11.08	11.08	10.82	10.82	165,451	-0.31(-2.79%)
Mar 22, 2016	11.03	11.19	11.03	11.13	59,502	+0.02(+0.16%)
Mar 21, 2016	11.17	11.21	11.10	11.11	134,714	-0.04(-0.38%)
Mar 18, 2016	11.22	11.25	11.09	11.16	175,551	+0.00(+0.00%)
Mar 17, 2016	11.08	11.24	11.07	11.16	165,455	+0.12(+1.10%)
Mar 16, 2016	10.87	11.06	10.87	11.03	51,728	+0.19(+1.74%)
Mar 15, 2016	10.85	10.88	10.73	10.85	76,625	-0.11(-1.00%)
Mar 14, 2016	10.90	11.16	10.81	10.96	129,965	+0.01(+0.06%)
Mar 11, 2016	10.94	11.10	10.94	10.95	93,533	+0.15(+1.35%)
Mar 10, 2016	10.68	10.80	10.62	10.80	133,949	+0.05(+0.51%)
Mar 09, 2016	10.65	10.87	10.62	10.75	119,012	+0.16(+1.56%)
Mar 08, 2016	10.93	10.93	10.57	10.58	51,582	-0.42(-3.82%)
Mar 07, 2016	10.66	11.02	10.66	11.00	145,659	+0.27(+2.56%)
Mar 04, 2016	10.76	10.76	10.61	10.73	124,563	+0.06(+0.57%)
Mar 03, 2016	10.53	10.71	10.47	10.67	111,833	+0.13(+1.28%)
Mar 02, 2016	10.30	10.55	10.23	10.53	142,269	+0.17(+1.65%)