Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.22	12.27	12.17	12.22	156,565	+0.02(+0.18%)
Apr 29, 2019	12.22	12.22	12.14	12.20	87,241	+0.06(+0.47%)
Apr 26, 2019	12.25	12.25	12.10	12.14	121,761	-0.16(-1.29%)
Apr 25, 2019	12.35	12.40	12.28	12.30	43,074	-0.07(-0.58%)
Apr 24, 2019	12.48	12.48	12.37	12.37	152,937	-0.12(-0.98%)
Apr 23, 2019	12.50	12.55	12.42	12.50	105,052	+0.02(+0.17%)
Apr 22, 2019	12.36	12.55	12.36	12.47	94,487	+0.16(+1.29%)
Apr 18, 2019	12.35	12.38	12.26	12.32	104,406	-0.02(-0.18%)
Apr 17, 2019	12.40	12.45	12.32	12.34	113,162	+0.01(+0.12%)
Apr 16, 2019	12.33	12.39	12.32	12.32	85,647	+0.01(+0.06%)
Apr 15, 2019	12.39	12.40	12.29	12.32	114,997	-0.06(-0.52%)
Apr 12, 2019	12.46	12.50	12.38	12.38	141,753	+0.05(+0.41%)
Apr 11, 2019	12.29	12.38	12.25	12.33	108,747	+0.03(+0.23%)
Apr 10, 2019	12.31	12.39	12.27	12.30	200,372	+0.02(+0.18%)
Apr 09, 2019	12.41	12.43	12.26	12.28	133,791	-0.12(-0.93%)
Apr 08, 2019	12.37	12.49	12.37	12.40	123,652	+0.04(+0.35%)
Apr 05, 2019	12.19	12.36	12.19	12.35	163,412	+0.19(+1.54%)
Apr 04, 2019	12.07	12.17	12.04	12.17	176,262	+0.09(+0.72%)
Apr 03, 2019	12.16	12.19	12.03	12.08	180,642	-0.05(-0.42%)
Apr 02, 2019	12.22	12.24	12.10	12.13	150,002	-0.06(-0.47%)
Apr 01, 2019	12.13	12.24	12.13	12.19	112,670	+0.11(+0.89%)
Mar 29, 2019	12.22	12.22	12.02	12.08	83,858	+0.04(+0.30%)
Mar 28, 2019	11.95	12.06	11.94	12.04	108,360	+0.04(+0.30%)
Mar 27, 2019	12.05	12.10	11.91	12.01	208,099	-0.07(-0.60%)
Mar 26, 2019	12.04	12.15	12.04	12.08	79,082	+0.14(+1.15%)
Mar 25, 2019	11.93	11.99	11.88	11.94	112,313	-0.04(-0.30%)
Mar 22, 2019	12.22	12.24	11.90	11.98	182,155	-0.34(-2.75%)
Mar 21, 2019	12.11	12.33	12.11	12.32	117,572	+0.08(+0.65%)
Mar 20, 2019	12.10	12.27	12.06	12.24	192,420	+0.12(+1.01%)
Mar 19, 2019	12.22	12.24	12.10	12.11	45,495	-0.06(-0.47%)
Mar 18, 2019	12.07	12.18	12.03	12.17	102,877	+0.14(+1.20%)
Mar 15, 2019	12.03	12.07	12.00	12.03	98,436	+0.01(+0.06%)
Mar 14, 2019	12.01	12.04	11.97	12.02	101,300	+0.04(+0.36%)
Mar 13, 2019	11.94	11.99	11.88	11.98	55,996	+0.12(+0.97%)
Mar 12, 2019	11.82	11.93	11.82	11.86	105,104	+0.09(+0.73%)
Mar 11, 2019	11.63	11.82	11.63	11.78	149,751	+0.17(+1.49%)
Mar 08, 2019	11.70	11.70	11.39	11.60	132,312	-0.22(-1.83%)
Mar 07, 2019	11.85	11.88	11.77	11.82	108,527	-0.04(-0.30%)
Mar 06, 2019	11.95	11.95	11.78	11.86	173,206	-0.16(-1.32%)
Mar 05, 2019	12.01	12.04	11.94	12.01	63,276	+0.01(+0.12%)
Mar 04, 2019	12.09	12.12	11.91	12.00	66,868	-0.04(-0.30%)
Mar 01, 2019	11.91	12.04	11.91	12.04	124,121	+0.18(+1.52%)
Feb 28, 2019	11.99	11.99	11.80	11.86	108,352	-0.13(-1.08%)
Feb 27, 2019	12.00	12.07	11.96	11.99	135,299	+0.05(+0.42%)
Feb 26, 2019	11.93	12.03	11.93	11.93	58,146	-0.04(-0.36%)
Feb 25, 2019	11.93	12.03	11.93	11.98	94,748	+0.05(+0.42%)
Feb 22, 2019	11.98	12.03	11.91	11.93	65,392	+0.03(+0.24%)
Feb 21, 2019	12.08	12.08	11.87	11.90	74,685	-0.19(-1.61%)
Feb 20, 2019	12.03	12.17	12.02	12.09	88,226	+0.08(+0.66%)
Feb 19, 2019	11.94	12.05	11.91	12.01	98,039	+0.04(+0.36%)
Feb 15, 2019	11.88	11.99	11.86	11.97	94,132	+0.14(+1.16%)
Feb 14, 2019	11.76	11.88	11.73	11.83	85,095	+0.04(+0.31%)
Feb 13, 2019	11.73	11.88	11.71	11.80	95,447	+0.14(+1.17%)
Feb 12, 2019	11.63	11.72	11.58	11.66	145,369	+0.18(+1.56%)
Feb 11, 2019	11.38	11.48	11.38	11.48	128,442	+0.08(+0.69%)
Feb 08, 2019	11.51	11.51	11.31	11.40	74,312	-0.11(-0.93%)
Feb 07, 2019	11.63	11.64	11.40	11.51	148,155	-0.19(-1.65%)
Feb 06, 2019	11.77	11.78	11.67	11.70	112,814	-0.06(-0.49%)
Feb 05, 2019	11.77	11.82	11.72	11.76	211,404	-0.01(-0.06%)
Feb 04, 2019	11.73	11.77	11.58	11.77	95,096	+0.01(+0.06%)