Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		12.57	12.57	12.57	0	+0.21(+1.73%)
Mar 28, 2018	12.49	12.56	12.33	12.36	191,389	-0.18(-1.44%)
Mar 27, 2018	12.68	12.74	12.47	12.54	198,751	-0.12(-0.98%)
Mar 26, 2018	12.61	12.66	12.45	12.66	199,748	+0.20(+1.61%)
Mar 23, 2018	12.63	12.74	12.45	12.46	150,761	-0.13(-1.04%)
Mar 22, 2018	12.68	12.73	12.58	12.59	73,597	-0.23(-1.78%)
Mar 21, 2018	12.54	12.87	12.54	12.82	152,129	+0.30(+2.43%)
Mar 20, 2018	12.49	12.56	12.49	12.51	102,462	+0.08(+0.67%)
Mar 19, 2018	12.65	12.65	12.40	12.43	68,048	-0.24(-1.91%)
Mar 16, 2018	12.49	12.69	12.49	12.67	68,490	+0.14(+1.16%)
Mar 15, 2018	12.67	12.71	12.49	12.53	139,045	-0.12(-0.98%)
Mar 14, 2018	12.78	12.82	12.65	12.65	79,360	-0.10(-0.76%)
Mar 13, 2018	12.86	12.93	12.71	12.75	64,966	-0.10(-0.75%)
Mar 12, 2018	12.83	12.93	12.81	12.85	171,106	+0.02(+0.16%)
Mar 09, 2018	12.66	12.86	12.66	12.83	97,541	+0.26(+2.03%)
Mar 08, 2018	12.63	12.67	12.54	12.57	78,168	-0.05(-0.38%)
Mar 07, 2018		12.70	12.55	12.62	187,562	-0.10(-0.81%)
Mar 06, 2018	12.74	12.76	12.66	12.72	135,857	+0.03(+0.27%)
Mar 05, 2018	12.51	12.73	12.51	12.69	161,009	+0.11(+0.88%)
Mar 02, 2018	12.49	12.59	12.38	12.58	143,996	+0.05(+0.39%)
Mar 01, 2018	12.63	12.71	12.51	12.53	228,922	-0.13(-1.04%)
Feb 28, 2018	12.96	13.00	12.65	12.66	132,238	-0.23(-1.82%)
Feb 27, 2018	13.07	13.16	12.89	12.89	133,700	-0.15(-1.16%)
Feb 26, 2018	13.03	13.08	12.98	13.05	161,728	+0.07(+0.53%)
Feb 23, 2018	12.85	12.99	12.81	12.98	157,280	+0.19(+1.51%)
Feb 22, 2018	12.74	12.92	12.72	12.78	140,965	+0.08(+0.65%)
Feb 21, 2018	12.81	12.89	12.70	12.70	113,187	-0.10(-0.75%)
Feb 20, 2018	12.85	12.92	12.71	12.80	181,945	-0.05(-0.38%)
Feb 16, 2018		12.85	12.85	12.85	0	-0.01(-0.05%)
Feb 15, 2018	12.90	12.90	12.73	12.85	123,022	-0.02(-0.16%)
Feb 14, 2018	12.61	12.91	12.61	12.87	331,160	+0.16(+1.24%)
Feb 13, 2018	12.76	12.76	12.69	12.72	125,920	-0.05(-0.38%)
Feb 12, 2018	12.51	12.84	12.51	12.76	287,546	+0.31(+2.48%)
Feb 09, 2018	12.81	12.81	11.86	12.45	678,155	-0.22(-1.73%)
Feb 08, 2018	13.11	13.12	12.67	12.67	137,561	-0.42(-3.20%)
Feb 07, 2018	13.16	13.16	13.08	13.09	151,080	-0.05(-0.37%)
Feb 06, 2018	12.71	13.19	12.47	13.14	284,344	+0.09(+0.68%)
Feb 05, 2018	13.53	13.58	13.01	13.05	153,244	-0.58(-4.23%)
Feb 02, 2018	13.91	13.91	13.63	13.63	160,480	-0.46(-3.26%)
Feb 01, 2018	14.08	14.14	14.02	14.09	85,340	+0.03(+0.19%)
Jan 31, 2018	14.04	14.11	13.99	14.06	94,747	+0.06(+0.44%)
Jan 30, 2018	14.29	14.29	13.96	14.00	153,806	-0.35(-2.44%)
Jan 29, 2018	14.59	14.59	14.34	14.35	140,608	-0.29(-1.97%)
Jan 26, 2018	14.64	14.69	14.58	14.64	377,689	+0.05(+0.38%)
Jan 25, 2018	14.75	14.75	14.57	14.58	138,588	-0.09(-0.61%)
Jan 24, 2018	14.67	14.72	14.60	14.67	231,352	+0.00(+0.00%)
Jan 23, 2018	14.60	14.67	14.57	14.67	104,504	+0.08(+0.56%)
Jan 22, 2018	14.42	14.60	14.42	14.59	104,999	+0.20(+1.38%)
Jan 19, 2018	14.42	14.43	14.33	14.39	146,214	-0.05(-0.38%)
Jan 18, 2018	14.47	14.53	14.43	14.45	117,904	-0.10(-0.66%)
Jan 17, 2018	14.43	14.57	14.42	14.54	159,337	+0.05(+0.38%)
Jan 16, 2018	14.62	14.62	14.48	14.49	201,070	-0.08(-0.57%)
Jan 12, 2018		14.57	14.57	14.57	0	+0.05(+0.38%)
Jan 11, 2018	14.23	14.52	14.16	14.51	254,032	+0.34(+2.37%)
Jan 10, 2018	14.21	14.21	14.11	14.18	97,807	+0.01(+0.05%)
Jan 09, 2018	14.11	14.23	14.11	14.17	104,520	+0.05(+0.34%)
Jan 08, 2018	14.05	14.13	14.01	14.12	170,910	+0.11(+0.78%)
Jan 05, 2018	14.11	14.14	13.99	14.01	145,566	-0.14(-1.02%)
Jan 04, 2018	14.13	14.16	14.01	14.16	91,374	+0.08(+0.54%)
Jan 03, 2018	13.81	14.09	13.81	14.08	200,387	+0.27(+1.99%)