Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.90	13.97	13.82	13.88	118,788	-0.08(-0.54%)
May 30, 2018	13.69	13.99	13.68	13.95	123,945	+0.37(+2.75%)
May 29, 2018	13.54	13.66	13.49	13.58	121,634	-0.10(-0.71%)
May 25, 2018		13.68	13.68	13.68	0	-0.30(-2.17%)
May 24, 2018	14.08	14.08	13.92	13.98	101,462	-0.21(-1.51%)
May 23, 2018	14.20	14.20	14.06	14.19	89,815	-0.05(-0.34%)
May 22, 2018	14.44	14.50	14.20	14.24	152,786	-0.20(-1.39%)
May 21, 2018	14.37	14.45	14.34	14.44	111,647	+0.14(+0.97%)
May 18, 2018	14.36	14.36	14.28	14.30	121,544	-0.05(-0.34%)
May 17, 2018	14.19	14.35	14.19	14.35	177,565	+0.21(+1.46%)
May 16, 2018	14.09	14.16	14.04	14.15	151,266	+0.04(+0.29%)
May 15, 2018	14.08	14.10	14.02	14.10	182,155	-0.01(-0.05%)
May 14, 2018	13.99	14.16	13.99	14.11	418,195	+0.14(+1.03%)
May 11, 2018	14.05	14.11	13.95	13.97	168,264	-0.02(-0.15%)
May 10, 2018	13.99	14.08	13.96	13.99	104,960	+0.01(+0.05%)
May 09, 2018	13.85	14.04	13.85	13.98	223,105	+0.24(+1.75%)
May 08, 2018	13.60	13.74	13.46	13.74	242,157	+0.10(+0.71%)
May 07, 2018	13.57	13.79	13.56	13.64	316,381	+0.16(+1.22%)
May 04, 2018	13.40	13.52	13.35	13.48	93,479	+0.06(+0.44%)
May 03, 2018	13.45	13.46	13.27	13.42	63,741	-0.04(-0.29%)
May 02, 2018	13.40	13.57	13.40	13.46	56,850	+0.04(+0.31%)