Adams Natural Resources Fund - 46 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 March 13, 2026 is 26.50.
  • The all-time high Adams Natural Resources Fund stock closing price was 26.84 on March 04, 2026.
  • The Adams Natural Resources Fund 52-week high stock price is 27.12, which is 2.3% above the current share price.
  • The Adams Natural Resources Fund 52-week low stock price is 18.35, which is 30.8% below the current share price.
  • The average Adams Natural Resources Fund stock price for the last 52 weeks is 21.99.
Unlock Macrotrends Premium
40 years of data
Faster, ad-free pages
Unlimited data exports
Full-width charts
Adams Natural Resources Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2026 24.6479 21.5996 26.8400 21.2468 26.5000 24.38%
2025 20.2028 19.5585 21.5016 17.2725 21.3056 9.98%
2024 19.2494 17.3122 21.2871 16.4854 19.3714 13.58%
2023 16.8422 16.4053 18.5423 14.9769 17.0559 0.91%
2022 15.3872 12.1385 17.8459 12.1385 16.9015 41.77%
2021 10.8019 7.9240 12.5164 7.9240 11.9220 50.85%
2020 7.7563 11.0697 11.1097 4.0960 7.9032 -27.91%
2019 10.1861 9.2190 11.0364 9.1879 10.9632 20.96%
2018 11.2294 11.7002 12.4333 8.5161 9.0635 -21.48%
2017 10.6832 11.1559 11.5839 9.8481 11.5431 4.65%
2016 9.9046 9.0417 11.3582 7.7272 11.0301 20.62%
2015 11.0872 12.0046 12.7889 8.9025 9.1448 -24.08%
2014 13.4311 12.7667 14.9665 11.0042 12.0450 -6.62%
2013 11.7842 10.7337 12.9645 10.7171 12.8986 22.58%
2012 10.4794 10.3491 11.2240 9.2886 10.5225 4.29%
2011 10.6723 10.4151 11.9006 8.4071 10.0895 -2.30%
2010 8.5743 8.8444 10.3310 7.2837 10.3272 19.91%
2009 7.4222 7.0090 8.7958 5.4091 8.6123 29.78%
2008 10.2223 11.6541 13.3711 5.6689 6.6363 -42.60%
2007 10.1079 8.7124 11.7080 8.3041 11.5614 29.49%
2006 8.2211 7.8775 9.2701 7.2864 8.9285 15.51%
2005 7.1341 5.9816 8.3945 5.9769 7.7293 28.17%
2004 5.5089 5.2416 6.2132 4.8999 6.0307 14.42%
2003 4.3471 4.0618 5.2705 3.8684 5.2705 31.04%
2002 4.3770 4.6069 5.1167 3.6140 4.0220 -13.66%
2001 5.0680 5.1421 6.0547 4.2083 4.6585 -8.78%
2000 4.4333 3.7196 5.1903 3.6832 5.1071 35.70%
1999 3.6842 3.3642 4.0594 3.1531 3.7634 12.78%
1998 3.6584 3.7322 4.0912 2.9343 3.3370 -10.13%
1997 3.5510 3.3026 4.1687 3.0568 3.7132 11.62%
1996 2.8673 2.5771 3.3863 2.5211 3.3265 31.36%
1995 2.3337 2.0812 2.5771 2.0709 2.5323 21.07%
1994 2.3166 2.2423 2.4202 2.0398 2.0916 -5.45%
1993 2.1553 1.8950 2.3371 1.8576 2.2121 17.32%
1992 1.8507 1.8043 1.9739 1.7075 1.8856 6.01%
1991 1.7409 1.5793 1.8645 1.5477 1.7787 12.07%
1990 1.6394 1.5931 1.9224 1.4628 1.5872 1.47%
1989 1.3300 1.1374 1.5931 1.1308 1.5642 41.62%
1988 1.2110 1.0806 1.3085 1.0806 1.1045 8.37%
1987 1.3243 1.2375 1.4872 1.0192 1.0192 -16.93%
1986 1.1699 1.1317 1.3115 0.9678 1.2269 8.41%
1985 1.1147 1.1529 1.2004 1.0471 1.1317 0.00%
1984 1.1905 1.2269 1.3432 1.1105 1.1317 -7.36%
1983 1.2597 1.2004 1.4120 1.0577 1.2216 3.12%
1982 1.1585 1.4754 1.4807 0.9942 1.1846 -19.13%
1981 1.5714 2.1629 2.1682 1.3009 1.4649 -32.44%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.673B $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
State Street SPDR S&P 500 ETF Trust (SPY) $695.918B 0.00
Invesco QQQ (QQQ) $392.061B 0.00
SPDR Gold Shares (GLD) United States $174.130B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $140.164B 0.00
IShares Gold Trust (IAU) United States $80.874B 0.00
IShares MSCI EAFE ETF (EFA) $76.929B 0.00
IShares Russell 2000 ETF (IWM) $76.232B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $45.092B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $29.728B 0.00
IShares MSCI Emerging Markets ETF (EEM) $28.027B 0.00
State Street Consumer Discretionary Select Sector SPDR ETF (XLY) $22.394B 0.00
Pershing Square Holdings (PSHZF) $11.101B 0.00
IShares Biotechnology ETF (IBB) $8.375B 0.00
State Street SPDR Bloomberg High Yield Bond ETF (JNK) $7.884B 0.00
DNP Select Income Fund (DNP) $3.934B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $3.609B 0.00
State Street SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM) $3.516B 0.00
State Street SPDR Nuveen ICE Municipal Bond ETF (TFI) $3.048B 0.00
Adams Diversified Equity Fund (ADX) United States $2.736B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.363B 0.00
Royce Small-Cap Trust (RVT) $2.198B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.098B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.091B 0.00
Gabelli Equity Trust (GAB) $1.936B 0.00
Nuveen Municipal Value Fund (NUV) $1.909B 0.00
SRH Total Return Fund (STEW) $1.741B 0.00
Tri Continental (TY) $1.724B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.655B 0.00
General American Investors (GAM) $1.431B 0.00
IShares MSCI Australia ETF (EWA) $1.429B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.361B 0.00
ASA Gold And Precious Metals (ASA) $1.350B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.342B 0.00
Abrdn Healthcare Investors (HQH) United States $1.071B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.918B 0.00
PIMCO High Income Fund (PHK) $0.842B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.763B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.755B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.748B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.745B 0.00
INV VK MUN OPP (VMO) $0.674B 0.00
BlackRock Debt Strategies Fund (DSU) $0.632B 0.00
ROYCE OTC MICRO (RMT) $0.630B 0.00
INVVLU MU INCM (IIM) $0.603B 0.00
Western Asset Managed Municipals Fund (MMU) $0.584B 0.00
INV VK TR INV (VGM) $0.576B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.574B 0.00
INV VK MUN TR (VKQ) $0.551B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.549B 0.00
INV VK CA VALU (VCV) $0.541B 0.00
Tortoise Energy Infrastructure (TYG) $0.510B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.490B 0.00
Compass Diversified Holdings (CODI) United States $0.481B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.447B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.440B 0.00
India Fund (IFN) $0.434B 0.00
Japan Smaller Capitalization Fund (JOF) $0.433B 0.00
BNY Mellon Strategic Municipals (LEO) $0.414B 0.00
BlackRock MuniVest Fund (MVF) $0.404B 0.00
Taiwan Fund (TWN) United States $0.403B 0.00
Source Capital (SOR) $0.401B 0.00
VanEck Biotech ETF (BBH) $0.388B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.384B 0.00
Virtus Total Return Fund (ZTR) $0.383B 0.00
IShares MSCI Malaysia ETF (EWM) $0.377B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.362B 0.00
Putnam Premier Income Trust (PPT) $0.349B 0.00
IShares MSCI Sweden ETF (EWD) $0.345B 0.00
PUTNAM MUN OPPO (PMO) $0.339B 0.00
Mexico Fund (MXF) $0.333B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.319B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.314B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.312B 0.00
Nuveen California Municipal Va (NCA) $0.308B 0.00
Templeton Emerging Markets Fund (EMF) $0.302B 0.00
MFS Intermediate Income Trust (MIN) $0.295B 0.00
PUTNAM MANAGED (PMM) $0.294B 0.00
Templeton Dragon Fund (TDF) $0.294B 0.00
Sprott Focus Trust (FUND) $0.290B 0.00
MFS MUNI INC TR (MFM) $0.272B 0.00
PIMCO Strategic Income Fund (RCS) $0.268B 0.00
MFS Multimarket Income Trust (MMT) $0.263B 0.00
Korea Fund (KF) United States $0.242B 0.00
SURO Capital (SSSS) United States $0.238B 0.00
Morgan Stanley India Investment Fund (IIF) $0.232B 0.00
BlackRock MuniVest Fund II (MVT) $0.228B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.226B 0.00
TCW Strategic Income Fund (TSI) $0.226B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.208B 0.00
Franklin Universal Trust (FT) $0.208B 0.00
INV VK PA VALU (VPV) $0.198B 0.00
PUTNAM MAST INT (PIM) $0.161B 0.00
Nuveen New York Municipal Valu (NNY) $0.161B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.160B 0.00
Special Opportunities Fund (SPE) $0.160B 0.00
Western Asset Municipal High Income Fund (MHF) $0.152B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.149B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.148B 0.00
John Hancock Income Securities Trust (JHS) $0.147B 0.00
MFS High Income Municipal Trust (CXE) $0.143B 0.00
Gabelli Multimedia Trust (GGT) $0.135B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.126B 0.00
John Hancock Investors Trust (JHI) $0.122B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.122B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.121B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.115B 0.00
High Income Securities Fund (PCF) $0.115B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.113B 0.00
Nuveen Municipal Income Fund (NMI) $0.105B 0.00
MFS GOVT MKTS (MGF) $0.099B 0.00
MFS HI YLD (CMU) $0.091B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.090B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.081B 0.00
Total Return Securities (SWZ) United States $0.080B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.077B 0.00
PCM FUND (PCM) $0.074B 0.00
European Equity Fund (EEA) $0.073B 0.00
INV VK HI INC2 (VLT) $0.072B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.067B 0.00
Mexico Equity And Income Fund (MXE) $0.061B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.059B 0.00
BKF Capital Group (BKFG) United States $0.058B 1980.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Herzfeld Credit Income Fund (HERZ) $0.028B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.026B 0.00
Equus Total Return (EQS) United States $0.019B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.011B 0.00
Liberty All-Star Growth Fund (ASG) $0.000B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.000B 0.00
Blackrock Income Trust (BKT) $0.000B 0.00
Central And Eastern Europe Fund (CEE) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
DWS Municipal Income Trust (KTF) $0.000B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.000B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.000B 0.00
BlackRock MuniAssets Fund (MUA) $0.000B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $0.000B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.000B 0.00
BlackRock MuniYield Fund (MYD) $0.000B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.000B 0.00
NUVEEN SL TFIP (NXP) $0.000B 0.00
INVMUN INCOM (OIA) $0.000B 0.00
John Hancock Premium Dividend Fund (PDT) $0.000B 0.00
Liberty All-Star Equity Fund (USA) $0.000B 0.00
Invesco Bond Fund (VBF) $0.000B 0.00
INV VK INVT NY (VTN) $0.000B 0.00