Adams Natural Resources Fund - 32 Year Stock Price History | PEO

Historical daily share price chart and data for Adams Natural Resources Fund since 1987 adjusted for splits. The latest closing stock price for Adams Natural Resources Fund as of May 22, 2019 is 16.22.
  • The all-time high Adams Natural Resources Fund stock price is 23.30, which is 43.6% above the current share price.
  • The Adams Natural Resources Fund 52-week high stock price is 19.57, which is 20.7% above the current share price.
  • The Adams Natural Resources Fund 52-week low stock price is 13.61, which is 16.1% below the current share price.
  • The average Adams Natural Resources Fund stock price for the last 52 weeks is 17.45.
Adams Natural Resources Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 16.4354 14.7303 17.3500 14.6806 16.2200 12.00%
2018 18.2682 19.0667 20.2613 13.6072 14.4819 -23.01%
2017 17.4100 18.1805 18.8771 16.0492 18.8107 4.65%
2016 16.1469 14.7412 18.5102 12.5981 17.9755 20.57%
2015 17.3131 18.6644 19.8836 14.1969 14.9093 -20.39%
2014 20.9099 19.8791 23.3036 17.1090 18.7272 -6.76%
2013 18.3579 16.7225 20.1872 16.6966 20.0845 22.52%
2012 16.3233 16.1202 17.4831 14.4681 16.3935 4.31%
2011 16.5969 16.1723 18.5050 13.0750 15.7157 -2.00%
2010 13.3170 13.7368 16.0417 11.3123 16.0358 19.88%
2009 11.5274 10.8843 13.6610 8.4001 13.3762 29.80%
2008 15.8391 18.0546 20.7141 8.7823 10.3056 -42.46%
2007 15.6834 13.5222 18.1380 12.8885 17.9110 29.25%
2006 12.7642 12.2309 14.3878 11.3138 13.8576 15.47%
2005 10.7280 8.9534 12.7022 8.9464 12.0009 32.95%
2004 8.2483 7.8482 9.3001 7.3365 9.0269 14.39%
2003 6.5068 6.0800 7.8914 5.7904 7.8914 31.08%
2002 6.5538 6.8983 7.6615 5.4114 6.0204 -13.69%
2001 7.5803 7.6905 9.0548 6.2931 6.9756 -8.66%
2000 6.6502 5.6313 7.7673 5.5748 7.6373 34.07%
1999 5.8649 5.4547 6.4580 5.0784 5.6967 5.29%
1998 6.2562 6.4810 7.0657 5.0131 5.4105 -16.08%
1997 6.4495 6.0941 7.5744 5.6084 6.4474 5.04%
1996 5.5429 5.0784 6.4262 5.0122 6.1383 23.01%
1995 4.8653 4.4390 5.1226 4.4160 4.9901 11.88%
1994 4.9991 4.8627 5.2416 4.3507 4.4602 -7.01%
1993 4.8961 4.3585 5.3424 4.2726 4.7964 10.62%
1992 4.3187 4.2561 4.5716 3.9975 4.3361 3.37%
1991 4.1221 3.7570 4.4390 3.6819 4.1948 11.07%
1990 3.8251 3.7242 4.4665 3.4195 3.7766 3.28%
1989 3.3123 2.8610 3.7242 2.8438 3.6565 31.64%
1988 3.1448 2.8456 3.4164 2.7446 2.7776 3.49%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.485B $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) $261.005B 0.00
Invesco QQQ (QQQ) $71.568B 0.00
IShares MSCI EAFE ETF (EFA) $61.758B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $60.913B 0.00
IShares Russell 2000 ETF (IWM) $42.324B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $31.232B 0.00
IShares MSCI Emerging Markets ETF (EEM) $31.082B 0.00
SPDR Gold Shares (GLD) United States $30.174B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.592B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $13.501B 0.00
IShares Gold Trust (IAU) United States $11.643B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $8.960B 0.00
Sea Sponsored ADR (SE) Singapore $8.303B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $7.477B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.563B 0.00
Duff & Phelps Utilities Income (DNP) $3.443B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.870B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.509B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.476B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.140B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $2.067B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.726B 0.00
Adams Diversified Equity Fund (ADX) United States $1.590B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.558B 0.00
Gabelli Equity Trust (GAB) $1.558B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.491B 0.00
Tri Continental (TY) $1.441B 0.00
IShares MSCI Australia ETF (EWA) $1.417B 0.00
Tortoise Energy Infrastructure (TYG) $1.298B 0.00
Royce Value Trust (RVT) $1.282B 0.00
Liberty All-Star Equity Fund (USA) $1.229B 0.00
BOULDER GR&INC (BIF) $1.155B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.148B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.045B 0.00
PIMCO HIF (PHK) $1.027B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.013B 0.00
ALLIANCE WORLD (AWF) $1.006B 0.00
Compass Diversified Holdings (CODI) United States $1.003B 21.46
BR-MUNIYLD INSD (MYI) $0.889B 0.00
General American Investors (GAM) $0.885B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.870B 0.00
CORNERSTONE STR (CLM) $0.851B 0.00
Templeton Global Income Fund (GIM) $0.844B 0.00
Tekla Healthcare Investors (HQH) United States $0.835B 0.00
HANCOCK PAT -II (PDT) $0.818B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.806B 0.00
Central Securities (CET) United States $0.752B 0.00
Invesco Value Municipal Income Trust (IIM) $0.692B 0.00
BR-MUNIYLD FD I (MYD) $0.675B 0.00
Invesco Municipal Trust (VKQ) $0.669B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.666B 0.00
TEMPLETON DR FD (TDF) $0.641B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.639B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.612B 0.00
Western Asset Managed Municipals Fund (MMU) $0.599B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.595B 0.00
BR-MUNIVST FUND (MVF) $0.592B 0.00
INDIA FUND INC (IFN) $0.576B 0.00
BR-MUNIHLD CA (MUC) $0.551B 0.00
BR-DEBT STRAT F (DSU) $0.539B 0.00
BR-MUNIASSET FD (MUA) $0.537B 0.00
Putnam Premier Income Trust (PPT) $0.525B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.516B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.505B 0.00
BR-MUNIYLD NY I (MYN) $0.501B 0.00
Dreyfus Strategic Municipals (LEO) $0.500B 0.00
BR-MUNIHLD INSR (MFL) $0.492B 0.00
DREYFUS STRATEG (DSM) $0.490B 0.00
EATON VANCE MUN (EVN) $0.485B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.482B 0.00
Invesco Advantage Municipal (VKI) $0.474B 0.00
MFS Intermediate Income Trust (MIN) $0.444B 0.00
IShares MSCI Malaysia ETF (EWM) $0.443B 0.00
BR-MUNIYLD QLTY (MQY) $0.441B 0.00
DWS Municipal Income Trust (KTF) $0.440B 0.00
Cornerstone Strategic Return Fund (CRF) $0.436B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.428B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.420B 0.00
PIMCO ST GLB GV (RCS) $0.418B 0.00
BR-MUNIHLD NJ (MUJ) $0.417B 0.00
BR-MUNIHLD NY I (MHN) $0.413B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.404B 0.00
BR-MUNIYLD MI I (MIY) $0.400B 0.00
MFS Multimarket Income Trust (MMT) $0.382B 0.00
BlackRock Income Trust (BKT) $0.380B 0.00
VanEck Vectors Biotech ETF (BBH) $0.373B 0.00
H&Q Life Sciences Investors (HQL) United States $0.371B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.356B 0.00
COHEN & STEERS (RFI) $0.347B 0.00
Royce Micro-Cap Trust (RMT) $0.329B 0.00
Source Capital (SOR) $0.308B 0.00
BR-MUNIVST FD 2 (MVT) $0.306B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.298B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.293B 0.00
BR-MUNIYLD CA F (MYC) $0.288B 0.00
MORG STAN INDIA (IIF) $0.281B 0.00
MFS Municipal Income Trust (MFM) $0.280B 0.00
NUVEEN CA MUN V (NCA) $0.278B 0.00
BR-MUNIYLD QFII (MQT) $0.278B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.278B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.274B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.274B 0.00
TCW Strategic Income Fund (TSI) $0.265B 0.00
CS HIGH YLD BD (DHY) $0.261B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.253B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.253B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.253B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.250B 0.00
JAPAN SMALL CAP (JOF) $0.241B 0.00
Templeton Emerging Markets Fund (EMF) $0.239B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.236B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.234B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.231B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.228B 0.00
IShares MSCI Sweden ETF (EWD) $0.228B 0.00
BR-MUNIYLD NJ F (MYJ) $0.213B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.209B 0.00
Invesco Bond Fund (VBF) $0.208B 0.00
Mexico Fund (MXF) $0.208B 0.00
NEW AMER HI INC (HYB) $0.203B 0.00
Gabelli Multimedia Trust (GGT) $0.202B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.199B 0.00
BR-MUNIYLD INV (MYF) $0.197B 0.00
Swiss Helvetia Fund (SWZ) $0.192B 0.00
ASA Gold And Precious Metals (ASA) $0.185B 0.00
MORG STAN E-MKT (MSD) $0.185B 0.00
BR-MUNIYLD PA F (MPA) $0.184B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.181B 0.00
Franklin Universal Trust (FT) $0.177B 0.00
Dreyfus Municipal Income (DMF) $0.175B 0.00
SPROTT FOCUS TR (FUND) $0.174B 0.00
CENTRAL EURO FD (CEE) $0.169B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.168B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.167B 0.00
BR-MUNIHLD FD 2 (MUH) $0.166B 0.00
John Hancock Income Securities Trust (JHS) $0.164B 0.00
WESTN AST MUNI (MHF) $0.162B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.161B 0.00
Colonial High Income Municipal Trust (CXE) $0.159B 0.00
LBTY ALL-STAR F (ASG) $0.153B 0.00
NUVEEN NY MUN V (NNY) $0.153B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.152B 0.00
MFS Government Markets Income Trust (MGF) $0.148B 0.00
Korea Fund (KF) United States $0.148B 0.00
DELAWARE INV MN (VMM) $0.147B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.146B 0.00
WESTN AST MN FD (MNP) $0.142B 0.00
John Hancock Investors Trust (JHI) $0.140B 0.00
Pacific American Income Shares (PAI) $0.136B 0.00
Ellsworth Growth And Income Fund (ECF) $0.136B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.135B 0.00
PCM FUND INC (PCM) $0.132B 0.00
NUVEEN SELECT M (NIM) $0.130B 0.00
Taiwan Fund (TWN) United States $0.130B 0.00
MFS High Yield Municipal Trust (CMU) $0.129B 0.00
DIV AND INCM FD (DNI) $0.124B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.119B 0.00
BR-MUNIYLD INSR (MFT) $0.118B 0.00
Invesco High Income Trust II (VLT) $0.117B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.117B 0.00
SPECIAL OPP FD (SPE) $0.114B 0.00
Bancroft Fund (BCV) $0.113B 0.00
DELAWARE GRP DI (DDF) $0.111B 0.00
High Income Securities Fund (PCF) $0.110B 0.00
WESTERN AST CRP (TLI) $0.096B 0.00
NUVEEN MUN INC (NMI) $0.095B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.094B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.094B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.090B 0.00
EATON VANCE CA (CEV) $0.088B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.086B 0.00
MEXICO EQUITY & (MXE) $0.075B 0.00
EATON VANCE NY (EVY) $0.071B 0.00
Aberdeen Global Income Fund (FCO) $0.071B 0.00
DELAWARE INV CO (VCF) $0.071B 0.00
NUVEEN MULT-MKT (JMM) $0.068B 0.00
European Equity Fund (EEA) $0.065B 0.00
BR-MUNIYLD AZ F (MZA) $0.065B 0.00
DELAWARE INV NA (VFL) $0.060B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.054B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.052B 0.00
MFS INTER HI IN (CIF) $0.051B 0.00
NEW IRELAND FD (IRL) $0.046B 0.00
MFS Special Value Trust (MFV) $0.041B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.038B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.031B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.030B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.024B 0.00
Equus Total Return (EQS) United States $0.024B 0.00