Adams Natural Resources Fund - 37 Year Stock Price History | PEO

Historical daily share price chart and data for Adams Natural Resources Fund since 1987 adjusted for splits and dividends. The latest closing stock price for Adams Natural Resources Fund as of December 20, 2024 is 21.07.
  • The all-time high Adams Natural Resources Fund stock closing price was 23.89 on November 22, 2024.
  • The Adams Natural Resources Fund 52-week high stock price is 24.79, which is 17.7% above the current share price.
  • The Adams Natural Resources Fund 52-week low stock price is 19.85, which is 5.8% below the current share price.
  • The average Adams Natural Resources Fund stock price for the last 52 weeks is 22.79.
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
2024 21.6077 19.4271 23.8900 18.4993 21.0700 10.09%
2023 18.9077 18.4191 20.8158 16.8161 19.1395 0.86%
2022 17.2729 13.6253 20.0323 13.6253 18.9762 41.80%
2021 11.9131 8.7167 13.7691 8.7167 13.3822 53.93%
2020 8.3742 11.9224 11.9654 4.4116 8.6938 -26.37%
2019 10.9660 9.9247 11.8865 9.8912 11.8076 21.01%
2018 12.3084 12.8464 13.6513 9.1680 9.7573 -23.01%
2017 11.7301 12.2493 12.7186 10.8133 12.6739 4.65%
2016 10.8791 9.9320 12.4714 8.4881 12.1112 20.57%
2015 11.6649 12.5753 13.3968 9.5653 10.0453 -20.39%
2014 14.0882 13.3937 15.7011 11.5274 12.6177 -6.76%
2013 12.3688 11.2670 13.6013 11.2495 13.5321 22.51%
2012 10.9980 10.8611 11.7794 9.7480 11.0453 4.31%
2011 11.1823 10.8962 12.4679 8.8094 10.5886 -2.00%
2010 8.9725 9.2553 10.8083 7.6218 10.8043 19.88%
2009 7.7667 7.3334 9.2042 5.6597 9.0123 29.79%
2008 10.6718 12.1645 13.9563 5.9171 6.9435 -42.46%
2007 10.5669 9.1107 12.2207 8.6838 12.0677 29.25%
2006 8.6000 8.2407 9.6939 7.6228 9.3367 15.47%
2005 7.2281 6.0324 8.5582 6.0277 8.0857 32.94%
2004 5.5574 5.2878 6.2660 4.9431 6.0820 14.39%
2003 4.3839 4.0965 5.3169 3.9013 5.3169 31.08%
2002 4.4157 4.6478 5.1620 3.6460 4.0563 -13.69%
2001 5.1073 5.1815 6.1008 4.2401 4.6999 -8.66%
2000 4.4807 3.7942 5.2333 3.7561 5.1457 34.07%
1999 3.9516 3.6751 4.3511 3.4216 3.8382 5.29%
1998 4.2149 4.3666 4.7606 3.3776 3.6454 -16.08%
1997 4.3454 4.1060 5.1033 3.7787 4.3440 5.04%
1996 3.7346 3.4216 4.3297 3.3770 4.1357 23.01%
1995 3.2780 2.9908 3.4514 2.9753 3.3621 11.88%
1994 3.3682 3.2763 3.5316 2.9313 3.0051 -7.01%
1993 3.2988 2.9366 3.5995 2.8787 3.2316 10.61%
1992 2.9098 2.8676 3.0802 2.6934 2.9215 3.37%
1991 2.7773 2.5313 2.9908 2.4807 2.8263 11.07%
1990 2.5772 2.5092 3.0094 2.3039 2.5445 3.28%
1989 2.2317 1.9276 2.5092 1.9160 2.4636 31.64%
1988 2.1189 1.9173 2.3018 1.8492 1.8715 3.49%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.542B $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) $627.556B 0.00
Invesco QQQ (QQQ) $318.297B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $119.105B 0.00
IShares Russell 2000 ETF (IWM) $74.972B 0.00
SPDR Gold Shares (GLD) United States $72.072B 0.00
IShares MSCI EAFE ETF (EFA) $53.003B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $37.865B 0.00
IShares Gold Trust (IAU) United States $32.764B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $31.382B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $23.393B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.032B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $8.063B 0.00
IShares Biotechnology ETF (IBB) $6.423B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.589B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.569B 0.00
DNP Select Income Fund (DNP) $3.130B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.734B 0.00
Adams Diversified Equity Fund (ADX) United States $2.486B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.389B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.186B 0.00
Liberty All-Star Equity Fund (USA) $1.847B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.844B 0.00
Royce Small-Cap Trust (RVT) $1.754B 0.00
Compass Diversified Holdings (CODI) United States $1.741B 12.31
Tri Continental (TY) $1.672B 0.00
Gabelli Equity Trust (GAB) $1.619B 0.00
SRH Total Return Fund (STEW) $1.519B 0.00
IShares MSCI Australia ETF (EWA) $1.444B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.341B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.275B 0.00
General American Investors (GAM) $1.209B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.020B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.958B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.942B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.911B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.870B 0.00
Abrdn Healthcare Investors (HQH) United States $0.812B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.746B 0.00
PIMCO High Income Fund (PHK) $0.709B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.689B 0.00
NUVEEN SL TFIP (NXP) $0.684B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.674B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.615B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.601B 0.00
John Hancock Premium Dividend Fund (PDT) $0.591B 0.00
Western Asset Managed Municipals Fund (MMU) $0.557B 0.00
India Fund (IFN) $0.504B 0.00
BlackRock Debt Strategies Fund (DSU) $0.496B 0.00
BlackRock MuniYield Fund (MYD) $0.490B 0.00
ROYCE OTC MICRO (RMT) $0.481B 0.00
BlackRock MuniVest Fund (MVF) $0.455B 0.00
Tortoise Energy Infrastructure (TYG) $0.445B 0.00
BlackRock MuniAssets Fund (MUA) $0.425B 0.00
ASA Gold And Precious Metals (ASA) $0.422B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.421B 0.00
Taiwan Fund (TWN) United States $0.394B 0.00
VanEck Biotech ETF (BBH) $0.392B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.387B 0.00
DWS Municipal Income Trust (KTF) $0.376B 0.00
Source Capital (SOR) $0.364B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.360B 0.00
PIMCO Strategic Income Fund (RCS) $0.339B 0.00
Putnam Premier Income Trust (PPT) $0.336B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.335B 0.00
Liberty All-Star Growth Fund (ASG) $0.327B 0.00
PUTNAM MUN OPPO (PMO) $0.325B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.314B 0.00
IShares MSCI Malaysia ETF (EWM) $0.308B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.306B 0.00
MFS Intermediate Income Trust (MIN) $0.299B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.289B 0.00
PUTNAM MANAGED (PMM) $0.283B 0.00
INVMUN INCOM (OIA) $0.282B 0.00
IShares MSCI Sweden ETF (EWD) $0.278B 0.00
Japan Smaller Capitalization Fund (JOF) $0.266B 0.00
MFS Multimarket Income Trust (MMT) $0.253B 0.00
Mexico Fund (MXF) $0.251B 0.00
Morgan Stanley India Investment Fund (IIF) $0.250B 0.00
Blackrock Income Trust (BKT) $0.243B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.232B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.227B 0.00
BlackRock MuniVest Fund II (MVT) $0.222B 0.00
Templeton Dragon Fund (TDF) $0.217B 0.00
Sprott Focus Trust (FUND) $0.217B 0.00
INV VK INVT NY (VTN) $0.205B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.200B 0.00
Templeton Emerging Markets Fund (EMF) $0.190B 0.00
Invesco Bond Fund (VBF) $0.177B 0.00
Special Opportunities Fund (SPE) $0.161B 0.00
PUTNAM MAST INT (PIM) $0.156B 0.00
Nuveen New York Municipal Valu (NNY) $0.152B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.149B 0.00
SURO Capital (SSSS) United States $0.133B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.132B 0.00
Gabelli Multimedia Trust (GGT) $0.132B 0.00
High Income Securities Fund (PCF) $0.119B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.118B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.109B 0.00
MFS GOVT MKTS (MGF) $0.101B 0.00
Swiss Helvetia Fund (SWZ) United States $0.099B 0.00
Korea Fund (KF) United States $0.094B 0.00
Nuveen Municipal Income Fund (NMI) $0.094B 0.00
PCM FUND (PCM) $0.092B 0.00
MFS HI YLD (CMU) $0.089B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.083B 0.00
Abrdn Japan Equity Fund (JEQ) $0.079B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.078B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.073B 0.00
Central And Eastern Europe Fund (CEE) $0.072B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.065B 0.00
European Equity Fund (EEA) $0.059B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.056B 0.00
Mexico Equity And Income Fund (MXE) $0.037B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.028B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
Equus Total Return (EQS) United States $0.014B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.013B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
MFS High Income Municipal Trust (CXE) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
INVVLU MU INCM (IIM) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Investors Trust (JHI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $0.000B 0.00
Western Asset Municipal High Income Fund (MHF) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Nuveen California Municipal Va (NCA) $0.000B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.000B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.000B 0.00
Nuveen Municipal Value Fund (NUV) $0.000B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.000B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.000B 0.00
TCW Strategic Income Fund (TSI) $0.000B 0.00
INV VK CA VALU (VCV) $0.000B 0.00
INV VK TR INV (VGM) $0.000B 0.00
INV VK MUN TR (VKQ) $0.000B 0.00
INV VK HI INC2 (VLT) $0.000B 0.00
INV VK MUN OPP (VMO) $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00
Virtus Total Return Fund (ZTR) $0.000B 0.00