Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	11.78	11.86	11.66	11.79	155,168	+0.02(+0.16%)
May 27, 2016	11.75	11.78	11.78	11.78	35,561	-0.02(-0.21%)
May 26, 2016	11.85	11.86	11.75	11.80	211,118	-0.01(-0.05%)
May 25, 2016	11.68	11.81	11.68	11.81	75,896	+0.18(+1.58%)
May 24, 2016	11.57	11.68	11.52	11.62	93,667	+0.11(+0.96%)
May 23, 2016	11.48	11.53	11.43	11.51	56,262	-0.01(-0.11%)
May 20, 2016	11.43	11.54	11.42	11.52	73,890	+0.13(+1.13%)
May 19, 2016	11.36	11.46	11.24	11.40	69,027	-0.02(-0.21%)
May 18, 2016	11.56	11.58	11.36	11.42	100,013	-0.15(-1.27%)
May 17, 2016	11.52	11.68	11.46	11.57	73,500	+0.02(+0.16%)
May 16, 2016	11.48	11.57	11.46	11.55	85,120	+0.17(+1.51%)
May 13, 2016	11.41	11.49	11.32	11.38	122,137	-0.06(-0.54%)
May 12, 2016	11.55	11.60	11.41	11.44	109,630	-0.01(-0.05%)
May 11, 2016	11.41	11.52	11.32	11.45	121,915	+0.07(+0.65%)
May 10, 2016	11.29	11.40	11.29	11.37	90,928	+0.16(+1.47%)
May 09, 2016	11.35	11.36	11.12	11.21	109,382	-0.19(-1.66%)
May 06, 2016	11.33	11.48	11.33	11.40	63,295	-0.04(-0.32%)
May 05, 2016	11.54	11.60	11.37	11.43	79,743	+0.05(+0.48%)
May 04, 2016	11.51	11.56	11.33	11.38	142,253	-0.15(-1.32%)
May 03, 2016	11.63	11.65	11.48	11.53	107,806	-0.26(-2.22%)