Adams Natural Resources Fund - 45 Year Stock Price History | PEO

Historical daily share price chart and data for Adams Natural Resources Fund since 1980 adjusted for splits and dividends. The latest closing stock price for Adams Natural Resources Fund as of May 16, 2025 is 20.79.
  • The all-time high Adams Natural Resources Fund stock closing price was 22.75 on November 22, 2024.
  • The Adams Natural Resources Fund 52-week high stock price is 24.79, which is 19.2% above the current share price.
  • The Adams Natural Resources Fund 52-week low stock price is 18.34, which is 11.8% below the current share price.
  • The average Adams Natural Resources Fund stock price for the last 52 weeks is 22.65.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Adams Natural Resources Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 21.1190 20.9047 22.7237 18.4614 20.7900 0.41%
2024 20.5743 18.5038 22.7523 17.6201 20.7047 13.58%
2023 18.0015 17.5345 19.8186 16.0077 18.2299 0.91%
2022 16.4463 12.9740 19.0742 12.9740 18.0649 41.77%
2021 11.5454 8.4694 13.3779 8.4694 12.7426 50.85%
2020 8.2901 11.8317 11.8744 4.3779 8.4472 -27.91%
2019 10.8872 9.8536 11.7961 9.8203 11.7178 20.96%
2018 12.0024 12.5056 13.2891 9.1022 9.6873 -21.48%
2017 11.4185 11.9237 12.3812 10.5259 12.3377 4.65%
2016 10.5864 9.6641 12.1400 8.2591 11.7893 20.62%
2015 11.8503 12.8309 13.6692 9.5153 9.7743 -24.08%
2014 14.3556 13.6454 15.9966 11.7617 12.8741 -6.62%
2013 12.5953 11.4725 13.8569 11.4548 13.7864 22.58%
2012 11.2006 11.0615 11.9966 9.9279 11.2468 4.29%
2011 11.4069 11.1320 12.7197 8.9857 10.7840 -2.30%
2010 9.1644 9.4532 11.0421 7.7850 11.0380 19.91%
2009 7.9330 7.4914 9.4012 5.7815 9.2050 29.77%
2008 10.9259 12.4563 14.2915 6.0591 7.0931 -42.60%
2007 10.8037 9.3121 12.5138 8.8757 12.3572 29.49%
2006 8.7870 8.4197 9.9081 7.7880 9.5431 15.52%
2005 7.6251 6.3933 8.9722 6.3883 8.2613 28.17%
2004 5.8880 5.6024 6.6408 5.2371 6.4458 14.42%
2003 4.6463 4.3414 5.6333 4.1346 5.6333 31.04%
2002 4.6783 4.9240 5.4689 3.8628 4.2988 -13.66%
2001 5.4168 5.4961 6.4714 4.4980 4.9791 -8.78%
2000 4.7384 3.9756 5.5475 3.9367 5.4586 35.71%
1999 3.9379 3.5957 4.3388 3.3701 4.0224 12.78%
1998 3.9102 3.9891 4.3728 3.1363 3.5666 -10.13%
1997 3.7955 3.5299 4.4557 3.2672 3.9687 11.62%
1996 3.0642 2.7541 3.6194 2.6942 3.5555 31.38%
1995 2.4940 2.2241 2.7541 2.2131 2.7062 21.07%
1994 2.4757 2.3962 2.5864 2.1799 2.2352 -5.45%
1993 2.3033 2.0251 2.4976 1.9852 2.3640 17.31%
1992 1.9777 1.9282 2.1094 1.8248 2.0151 6.01%
1991 1.8604 1.6877 1.9926 1.6540 1.9008 12.06%
1990 1.7520 1.7025 2.0544 1.5632 1.6962 1.47%
1989 1.4213 1.2155 1.7025 1.2085 1.6716 41.61%
1988 1.2941 1.1547 1.3984 1.1547 1.1804 8.38%
1987 1.4153 1.3224 1.5893 1.0891 1.0891 -16.93%
1986 1.2503 1.2094 1.4016 1.0342 1.3111 8.41%
1985 1.1912 1.2320 1.2829 1.1190 1.2094 0.00%
1984 1.2723 1.3111 1.4355 1.1868 1.2094 -7.36%
1983 1.3462 1.2829 1.5089 1.1303 1.3055 3.13%
1982 1.2380 1.5767 1.5824 1.0625 1.2659 -19.13%
1981 1.6793 2.3114 2.3171 1.3902 1.5654 -32.44%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.546B $0.000B
Adams Natural Resources Fund, Inc. is a non-diversified, closed-end management investment company. The company invests in energy and natural resources sector. Adams Natural Resources Fund, Inc., formerly known as Petroleum & Resources Corporation, is based in Baltimore, Maryland.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $608.302B 0.00
Invesco QQQ (QQQ) $329.777B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $122.886B 0.00
SPDR Gold Shares (GLD) United States $95.187B 0.00
IShares Russell 2000 ETF (IWM) $64.371B 0.00
IShares MSCI EAFE ETF (EFA) $62.132B 0.00
IShares Gold Trust (IAU) United States $45.165B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $38.493B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $29.292B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $21.757B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.424B 0.00
Pershing Square Holdings (PSHZF) $9.317B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $7.073B 0.00
IShares Biotechnology ETF (IBB) $5.222B 0.00
DNP Select Income Fund (DNP) $3.641B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.379B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.128B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.933B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.596B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.506B 0.00
Adams Diversified Equity Fund (ADX) United States $2.398B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.996B 0.00
Liberty All-Star Equity Fund (USA) $1.820B 0.00
Nuveen Municipal Value Fund (NUV) $1.785B 0.00
Gabelli Equity Trust (GAB) $1.767B 0.00
Royce Small-Cap Trust (RVT) $1.745B 0.00
SRH Total Return Fund (STEW) $1.723B 0.00
Tri Continental (TY) $1.632B 0.00
IShares MSCI Australia ETF (EWA) $1.528B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.421B 0.00
Bridge Investments (BRDG) United States $1.251B 16.57
General American Investors (GAM) $1.251B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.225B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.151B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.007B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.931B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.903B 0.00
Abrdn Healthcare Investors (HQH) United States $0.844B 0.00
PIMCO High Income Fund (PHK) $0.818B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.818B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.721B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.692B 0.00
NUVEEN SL TFIP (NXP) $0.660B 0.00
INV VK MUN OPP (VMO) $0.630B 0.00
John Hancock Premium Dividend Fund (PDT) $0.628B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.619B 0.00
ASA Gold And Precious Metals (ASA) $0.613B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.609B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.594B 0.00
Compass Diversified Holdings (CODI) United States $0.594B 3.56
BlackRock Debt Strategies Fund (DSU) $0.568B 0.00
INVVLU MU INCM (IIM) $0.559B 0.00
Western Asset Managed Municipals Fund (MMU) $0.550B 0.00
INV VK TR INV (VGM) $0.523B 0.00
INV VK MUN TR (VKQ) $0.517B 0.00
India Fund (IFN) $0.514B 0.00
INV VK CA VALU (VCV) $0.511B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.499B 0.00
BlackRock MuniYield Fund (MYD) $0.477B 0.00
ROYCE OTC MICRO (RMT) $0.447B 0.00
Tortoise Energy Infrastructure (TYG) $0.446B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.415B 0.00
BlackRock MuniVest Fund (MVF) $0.410B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.410B 0.00
BlackRock MuniAssets Fund (MUA) $0.400B 0.00
IShares MSCI Sweden ETF (EWD) $0.380B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.369B 0.00
BNY Mellon Strategic Municipals (LEO) $0.369B 0.00
DWS Municipal Income Trust (KTF) $0.360B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.356B 0.00
Putnam Premier Income Trust (PPT) $0.352B 0.00
Source Capital (SOR) $0.350B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.340B 0.00
Virtus Total Return Fund (ZTR) $0.340B 0.00
VanEck Biotech ETF (BBH) $0.331B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.324B 0.00
PUTNAM MUN OPPO (PMO) $0.322B 0.00
Japan Smaller Capitalization Fund (JOF) $0.315B 0.00
Liberty All-Star Growth Fund (ASG) $0.306B 0.00
MFS Intermediate Income Trust (MIN) $0.305B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.302B 0.00
PIMCO Strategic Income Fund (RCS) $0.293B 0.00
Nuveen California Municipal Va (NCA) $0.285B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.284B 0.00
PUTNAM MANAGED (PMM) $0.280B 0.00
INVMUN INCOM (OIA) $0.279B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.278B 0.00
Morgan Stanley India Investment Fund (IIF) $0.256B 0.00
MFS MUNI INC TR (MFM) $0.255B 0.00
MFS Multimarket Income Trust (MMT) $0.254B 0.00
Blackrock Income Trust (BKT) $0.246B 0.00
Templeton Dragon Fund (TDF) $0.245B 0.00
Mexico Fund (MXF) $0.238B 0.00
Taiwan Fund (TWN) United States $0.236B 0.00
TCW Strategic Income Fund (TSI) $0.235B 0.00
IShares MSCI Malaysia ETF (EWM) $0.231B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.222B 0.00
BlackRock MuniVest Fund II (MVT) $0.219B 0.00
Sprott Focus Trust (FUND) $0.216B 0.00
Templeton Emerging Markets Fund (EMF) $0.205B 0.00
INV VK INVT NY (VTN) $0.201B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.201B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.193B 0.00
New America High Income Fund (HYB) $0.192B 0.00
Franklin Universal Trust (FT) $0.189B 0.00
INV VK PA VALU (VPV) $0.179B 0.00
Invesco Bond Fund (VBF) $0.176B 0.00
Special Opportunities Fund (SPE) $0.170B 0.00
PUTNAM MAST INT (PIM) $0.160B 0.00
Western Asset Municipal High Income Fund (MHF) $0.160B 0.00
Nuveen New York Municipal Valu (NNY) $0.155B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.154B 0.00
John Hancock Income Securities Trust (JHS) $0.142B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.141B 0.00
Gabelli Multimedia Trust (GGT) $0.140B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.139B 0.00
SURO Capital (SSSS) United States $0.137B 0.00
MFS High Income Municipal Trust (CXE) $0.133B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.120B 0.00
High Income Securities Fund (PCF) $0.119B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.117B 0.00
John Hancock Investors Trust (JHI) $0.117B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.113B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.111B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.107B 0.00
Korea Fund (KF) United States $0.104B 0.00
MFS GOVT MKTS (MGF) $0.100B 0.00
Nuveen Municipal Income Fund (NMI) $0.099B 0.00
Abrdn Japan Equity Fund (JEQ) $0.097B 0.00
MFS HI YLD (CMU) $0.086B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.083B 0.00
Total Return Securities (SWZ) United States $0.081B 0.00
PCM FUND (PCM) $0.079B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.079B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.074B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.073B 0.00
INV VK HI INC2 (VLT) $0.069B 0.00
European Equity Fund (EEA) $0.065B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.063B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.059B 0.00
Mexico Equity And Income Fund (MXE) $0.043B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.041B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.025B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
Equus Total Return (EQS) United States $0.012B 0.00
Central And Eastern Europe Fund (CEE) $0.000B 0.00