Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.58	12.58	12.50	12.53	129,011	+0.01(+0.10%)
Apr 27, 2017	12.58	12.58	12.46	12.52	191,964	-0.06(-0.51%)
Apr 26, 2017	12.51	12.63	12.51	12.58	98,494	+0.02(+0.15%)
Apr 25, 2017	12.49	12.56	12.41	12.56	75,868	+0.09(+0.72%)
Apr 24, 2017	12.46	12.52	12.41	12.47	86,024	+0.06(+0.47%)
Apr 21, 2017	12.38	12.42	12.37	12.41	127,391	-0.01(-0.05%)
Apr 20, 2017	12.46	12.50	12.37	12.42	195,814	-0.01(-0.10%)
Apr 19, 2017	12.55	12.56	12.41	12.43	182,769	-0.10(-0.77%)
Apr 18, 2017	12.58	12.65	12.52	12.53	108,967	-0.08(-0.61%)
Apr 17, 2017	12.62	12.68	12.59	12.61	203,288	-0.05(-0.41%)
Apr 13, 2017	12.77	12.79	12.63	12.66	220,298	-0.13(-1.01%)
Apr 12, 2017	12.77	12.82	12.74	12.79	131,725	+0.03(+0.25%)
Apr 11, 2017	12.76	12.78	12.66	12.76	128,526	+0.00(+0.00%)
Apr 10, 2017	12.72	12.78	12.68	12.76	61,431	+0.06(+0.46%)
Apr 07, 2017	12.62	12.76	12.61	12.70	168,119	+0.06(+0.46%)
Apr 06, 2017	12.59	12.74	12.56	12.64	347,713	+0.08(+0.67%)
Apr 05, 2017	12.68	12.76	12.55	12.56	302,505	-0.03(-0.26%)
Apr 04, 2017	12.50	12.61	12.41	12.59	210,992	+0.08(+0.67%)