Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.59	12.63	12.54	12.60	141,292	-0.01(-0.10%)
Mar 30, 2017	12.60	12.67	12.58	12.61	131,010	+0.05(+0.36%)
Mar 29, 2017	12.45	12.59	12.40	12.56	127,395	+0.10(+0.83%)
Mar 28, 2017	12.30	12.48	12.28	12.46	80,988	+0.16(+1.32%)
Mar 27, 2017	12.25	12.30	12.17	12.30	148,392	-0.01(-0.11%)
Mar 24, 2017	12.35	12.39	12.28	12.31	177,395	-0.03(-0.21%)
Mar 23, 2017	12.29	12.44	12.29	12.34	162,302	-0.03(-0.21%)
Mar 22, 2017	12.32	12.37	12.28	12.36	175,494	-0.01(-0.05%)
Mar 21, 2017	12.48	12.52	12.37	12.37	244,574	-0.13(-1.04%)
Mar 20, 2017	12.49	12.50	12.41	12.50	123,472	-0.03(-0.21%)
Mar 17, 2017	12.54	12.59	12.52	12.52	172,107	+0.01(+0.05%)
Mar 16, 2017	12.58	12.59	12.48	12.52	145,165	-0.04(-0.31%)
Mar 15, 2017	12.41	12.60	12.38	12.56	153,730	+0.21(+1.73%)
Mar 14, 2017	12.38	12.40	12.26	12.34	208,531	-0.12(-0.94%)
Mar 13, 2017	12.39	12.50	12.39	12.46	134,433	+0.01(+0.10%)
Mar 10, 2017	12.53	12.56	12.39	12.45	212,697	-0.03(-0.26%)
Mar 09, 2017	12.38	12.50	12.28	12.48	391,102	-0.03(-0.21%)
Mar 08, 2017	12.71	12.73	12.49	12.50	262,525	-0.25(-1.93%)
Mar 07, 2017	12.85	12.85	12.73	12.75	81,298	-0.06(-0.51%)
Mar 06, 2017	12.80	12.85	12.72	12.82	141,453	-0.02(-0.15%)
Mar 03, 2017	12.91	12.93	12.81	12.84	131,382	-0.05(-0.40%)
Mar 02, 2017	12.91	12.98	12.87	12.89	129,135	-0.07(-0.55%)