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 April 02, 2025 is 22.97.
  • The all-time high Adams Natural Resources Fund stock closing price was 23.34 on November 22, 2024.
  • The Adams Natural Resources Fund 52-week high stock price is 24.79, which is 7.9% above the current share price.
  • The Adams Natural Resources Fund 52-week low stock price is 20.90, which is 9% below the current share price.
  • The average Adams Natural Resources Fund stock price for the last 52 weeks is 23.07.
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 22.2999 21.4466 23.3128 21.3400 22.9700 8.14%
2024 21.1077 18.9834 23.3421 18.0769 21.2414 13.58%
2023 18.4701 17.9891 20.3323 16.4227 18.7024 0.91%
2022 16.8726 13.3103 19.5687 13.3103 18.5332 41.77%
2021 11.6494 8.5251 13.4659 8.5251 13.0729 53.75%
2020 8.1902 11.6607 11.7028 4.3146 8.5027 -26.37%
2019 10.7299 9.7112 11.6256 9.6784 11.5484 20.96%
2018 12.0586 12.5866 13.3752 8.9707 9.5473 -23.11%
2017 11.4916 12.0010 12.4614 10.5941 12.4176 4.65%
2016 10.6550 9.7267 12.2187 8.3126 11.8657 20.62%
2015 11.4186 12.3086 13.1127 9.3639 9.8376 -20.34%
2014 13.7712 13.0899 15.3455 11.2829 12.3501 -6.62%
2013 12.0825 11.0055 13.2928 10.9885 13.2252 22.58%
2012 10.7447 10.6112 11.5083 9.5238 10.7890 4.29%
2011 10.9425 10.6788 12.2019 8.6200 10.3450 -2.30%
2010 8.7913 9.0684 10.5926 7.4681 10.5887 19.91%
2009 7.6101 7.1864 9.0185 5.5461 8.8303 29.78%
2008 10.4812 11.9492 13.7097 5.8124 6.8043 -42.60%
2007 10.3639 8.9330 12.0044 8.5144 11.8542 29.49%
2006 8.4293 8.0770 9.5048 7.4710 9.1546 15.52%
2005 7.0846 5.9125 8.3882 5.9079 7.9250 32.95%
2004 5.4452 5.1811 6.1414 4.8433 5.9610 14.42%
2003 4.2969 4.0149 5.2096 3.8237 5.2096 31.04%
2002 4.3265 4.5537 5.0576 3.5723 3.9755 -13.66%
2001 5.0094 5.0828 5.9847 4.1597 4.6047 -8.78%
2000 4.3821 3.6766 5.1303 3.6406 5.0481 35.71%
1999 3.6419 3.3270 4.0125 3.1183 3.7199 12.72%
1998 3.6180 3.6910 4.0460 2.9019 3.3001 -10.13%
1997 3.5118 3.2661 4.1227 3.0231 3.6722 11.62%
1996 2.8364 2.5530 3.3489 2.4975 3.2898 31.14%
1995 2.3129 2.0660 2.5530 2.0557 2.5086 20.82%
1994 2.2079 2.1261 2.2943 2.0249 2.0763 -1.01%
1993 2.0437 1.7968 2.2160 1.7614 2.0975 17.32%
1992 1.7568 1.7166 1.8716 1.6227 1.7879 5.66%
1991 1.6563 1.5025 1.7739 1.4725 1.6922 12.06%
1990 1.5597 1.5157 1.8290 1.3917 1.5101 1.47%
1989 1.2654 1.0821 1.5157 1.0758 1.4882 41.63%
1988 1.1521 1.0280 1.2449 1.0280 1.0508 8.37%
1987 1.2600 1.1773 1.4149 0.9696 0.9696 -16.94%
1986 1.1131 1.0767 1.2478 0.9207 1.1673 8.41%
1985 1.0605 1.0968 1.1421 0.9962 1.0767 0.00%
1984 1.1327 1.1673 1.2779 1.0566 1.0767 -7.36%
1983 1.1985 1.1421 1.3433 1.0063 1.1622 3.12%
1982 1.1022 1.4037 1.4088 0.9459 1.1270 -19.14%
1981 1.4950 2.0578 2.0628 1.2377 1.3937 -32.44%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.599B $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) $579.406B 0.00
Invesco QQQ (QQQ) $297.459B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $125.233B 0.00
SPDR Gold Shares (GLD) United States $93.588B 0.00
IShares Russell 2000 ETF (IWM) $64.096B 0.00
IShares MSCI EAFE ETF (EFA) $57.424B 0.00
IShares Gold Trust (IAU) United States $42.599B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $37.072B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $29.422B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $19.905B 0.00
IShares MSCI Emerging Markets ETF (EEM) $16.617B 0.00
Pershing Square Holdings (PSHZF) $8.956B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $7.707B 0.00
IShares Biotechnology ETF (IBB) $5.794B 0.00
DNP Select Income Fund (DNP) $3.660B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.415B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.383B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.803B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.626B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.506B 0.00
Adams Diversified Equity Fund (ADX) United States $2.233B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.826B 0.00
Liberty All-Star Equity Fund (USA) $1.774B 0.00
Gabelli Equity Trust (GAB) $1.693B 0.00
SRH Total Return Fund (STEW) $1.665B 0.00
Tri Continental (TY) $1.654B 0.00
Royce Small-Cap Trust (RVT) $1.643B 0.00
Compass Diversified Holdings (CODI) United States $1.405B 8.41
IShares MSCI Australia ETF (EWA) $1.383B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.341B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.160B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.054B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.029B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.999B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.925B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.856B 0.00
Abrdn Healthcare Investors (HQH) United States $0.822B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.748B 0.00
PIMCO High Income Fund (PHK) $0.715B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.673B 0.00
NUVEEN SL TFIP (NXP) $0.673B 0.00
ASA Gold And Precious Metals (ASA) $0.649B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.646B 0.00
John Hancock Premium Dividend Fund (PDT) $0.643B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.607B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.591B 0.00
Western Asset Managed Municipals Fund (MMU) $0.562B 0.00
BlackRock MuniYield Fund (MYD) $0.492B 0.00
India Fund (IFN) $0.490B 0.00
Tortoise Energy Infrastructure (TYG) $0.463B 0.00
ROYCE OTC MICRO (RMT) $0.427B 0.00
BlackRock MuniVest Fund (MVF) $0.423B 0.00
BlackRock MuniAssets Fund (MUA) $0.419B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.418B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.407B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.380B 0.00
DWS Municipal Income Trust (KTF) $0.367B 0.00
IShares MSCI Sweden ETF (EWD) $0.366B 0.00
VanEck Biotech ETF (BBH) $0.366B 0.00
Putnam Premier Income Trust (PPT) $0.348B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.347B 0.00
Source Capital (SOR) $0.340B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.334B 0.00
PUTNAM MUN OPPO (PMO) $0.324B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.323B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.307B 0.00
MFS Intermediate Income Trust (MIN) $0.306B 0.00
Japan Smaller Capitalization Fund (JOF) $0.296B 0.00
PIMCO Strategic Income Fund (RCS) $0.288B 0.00
INVMUN INCOM (OIA) $0.287B 0.00
Liberty All-Star Growth Fund (ASG) $0.285B 0.00
PUTNAM MANAGED (PMM) $0.285B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.280B 0.00
MFS Multimarket Income Trust (MMT) $0.257B 0.00
Blackrock Income Trust (BKT) $0.253B 0.00
IShares MSCI Malaysia ETF (EWM) $0.248B 0.00
Templeton Dragon Fund (TDF) $0.246B 0.00
Morgan Stanley India Investment Fund (IIF) $0.239B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.225B 0.00
BlackRock MuniVest Fund II (MVT) $0.225B 0.00
Sprott Focus Trust (FUND) $0.221B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.214B 0.00
Taiwan Fund (TWN) United States $0.212B 0.00
Mexico Fund (MXF) $0.208B 0.00
INV VK INVT NY (VTN) $0.203B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.202B 0.00
Templeton Emerging Markets Fund (EMF) $0.195B 0.00
New America High Income Fund (HYB) $0.192B 0.00
Franklin Universal Trust (FT) $0.189B 0.00
Invesco Bond Fund (VBF) $0.177B 0.00
Special Opportunities Fund (SPE) $0.168B 0.00
Western Asset Municipal High Income Fund (MHF) $0.160B 0.00
PUTNAM MAST INT (PIM) $0.160B 0.00
Nuveen New York Municipal Valu (NNY) $0.156B 0.00
Gabelli Multimedia Trust (GGT) $0.154B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.145B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.140B 0.00
High Income Securities Fund (PCF) $0.124B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.122B 0.00
Swiss Helvetia Fund (SWZ) United States $0.120B 0.00
John Hancock Investors Trust (JHI) $0.119B 0.00
SURO Capital (SSSS) United States $0.117B 0.00
MFS GOVT MKTS (MGF) $0.103B 0.00
Nuveen Municipal Income Fund (NMI) $0.099B 0.00
Korea Fund (KF) United States $0.096B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.096B 0.00
Central And Eastern Europe Fund (CEE) $0.091B 0.00
Abrdn Japan Equity Fund (JEQ) $0.090B 0.00
MFS HI YLD (CMU) $0.089B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.084B 0.00
PCM FUND (PCM) $0.079B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.075B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.074B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.065B 0.00
European Equity Fund (EEA) $0.063B 0.00
Mexico Equity And Income Fund (MXE) $0.038B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.019B 0.00
Equus Total Return (EQS) United States $0.014B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 0.00
MFS High Income Municipal Trust (CXE) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
BlackRock Debt Strategies Fund (DSU) $0.000B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.000B 0.00
General American Investors (GAM) $0.000B 0.00
INVVLU MU INCM (IIM) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $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 Missouri Quality Municipal Income Fund (NOM) $0.000B 0.00
Nuveen Municipal Value Fund (NUV) $0.000B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $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