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%)