Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.98	11.10	10.98	11.02	189,933	+0.00(+0.00%)
Mar 30, 2016	11.01	11.11	10.97	11.02	96,931	+0.07(+0.67%)
Mar 29, 2016	10.81	10.97	10.68	10.94	137,401	+0.04(+0.34%)
Mar 28, 2016	10.87	10.94	10.83	10.91	63,304	-0.02(-0.22%)
Mar 24, 2016	10.82	10.93	10.93	10.93	185,031	+0.06(+0.56%)
Mar 23, 2016	11.13	11.13	10.87	10.87	164,725	-0.31(-2.79%)
Mar 22, 2016	11.08	11.24	11.08	11.18	59,240	+0.02(+0.16%)
Mar 21, 2016	11.22	11.25	11.14	11.16	134,122	-0.04(-0.38%)
Mar 18, 2016	11.27	11.30	11.14	11.21	174,780	+0.00(+0.00%)
Mar 17, 2016	11.13	11.29	11.12	11.21	164,728	+0.12(+1.10%)
Mar 16, 2016	10.92	11.11	10.92	11.08	51,501	+0.19(+1.74%)
Mar 15, 2016	10.90	10.93	10.78	10.89	76,288	-0.11(-1.00%)
Mar 14, 2016	10.95	11.21	10.86	11.00	129,394	+0.01(+0.06%)
Mar 11, 2016	10.99	11.14	10.99	11.00	93,123	+0.15(+1.35%)
Mar 10, 2016	10.73	10.85	10.67	10.85	133,361	+0.06(+0.51%)
Mar 09, 2016	10.70	10.92	10.67	10.80	118,490	+0.17(+1.56%)
Mar 08, 2016	10.98	10.98	10.62	10.63	51,356	-0.42(-3.82%)
Mar 07, 2016	10.71	11.06	10.71	11.05	145,019	+0.28(+2.56%)
Mar 04, 2016	10.81	10.81	10.65	10.78	124,016	+0.06(+0.57%)
Mar 03, 2016	10.57	10.76	10.52	10.72	111,342	+0.14(+1.28%)
Mar 02, 2016	10.34	10.60	10.27	10.58	141,644	+0.17(+1.65%)