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 June 11, 2025 is 21.22.
  • 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 16.8% above the current share price.
  • The Adams Natural Resources Fund 52-week low stock price is 18.34, which is 13.6% below the current share price.
  • The average Adams Natural Resources Fund stock price for the last 52 weeks is 22.46.
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 21.0088 20.9047 22.7237 18.4614 21.2200 2.49%
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 $0.558B $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) $614.429B 0.00
Invesco QQQ (QQQ) $341.727B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $126.130B 0.00
SPDR Gold Shares (GLD) United States $100.683B 0.00
IShares MSCI EAFE ETF (EFA) $63.884B 0.00
IShares Russell 2000 ETF (IWM) $62.530B 0.00
IShares Gold Trust (IAU) United States $46.668B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $38.253B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $29.160B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $21.784B 0.00
IShares MSCI Emerging Markets ETF (EEM) $18.000B 0.00
Pershing Square Holdings (PSHZF) $9.779B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $7.390B 0.00
IShares Biotechnology ETF (IBB) $5.242B 0.00
DNP Select Income Fund (DNP) $3.604B 0.00
SPDR Nuveen ICE Short Term Municipal Bond ETF (SHM) $3.390B 0.00
SPDR Nuveen ICE Municipal Bond ETF (TFI) $3.174B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $3.012B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.504B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.455B 0.00
Adams Diversified Equity Fund (ADX) United States $2.451B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.863B 0.00
Liberty All-Star Equity Fund (USA) $1.828B 0.00
Gabelli Equity Trust (GAB) $1.800B 0.00
Nuveen Municipal Value Fund (NUV) $1.785B 0.00
Royce Small-Cap Trust (RVT) $1.754B 0.00
SRH Total Return Fund (STEW) $1.674B 0.00
Tri Continental (TY) $1.652B 0.00
IShares MSCI Australia ETF (EWA) $1.580B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $1.405B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.283B 0.00
General American Investors (GAM) $1.281B 0.00
Bridge Investments (BRDG) United States $1.202B 15.92
Invesco DB Commodity Index Tracking ETF (DBC) $1.200B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $0.936B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.932B 0.00
Abrdn Healthcare Investors (HQH) United States $0.854B 0.00
PIMCO High Income Fund (PHK) $0.825B 0.00
ASA Gold And Precious Metals (ASA) $0.709B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.689B 0.00
NUVEEN SL TFIP (NXP) $0.655B 0.00
John Hancock Premium Dividend Fund (PDT) $0.649B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.644B 0.00
INV VK MUN OPP (VMO) $0.614B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.609B 0.00
BlackRock Debt Strategies Fund (DSU) $0.576B 0.00
INVVLU MU INCM (IIM) $0.547B 0.00
Western Asset Managed Municipals Fund (MMU) $0.540B 0.00
INV VK TR INV (VGM) $0.515B 0.00
India Fund (IFN) $0.513B 0.00
INV VK MUN TR (VKQ) $0.509B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.496B 0.00
INV VK CA VALU (VCV) $0.487B 0.00
Compass Diversified Holdings (CODI) United States $0.481B 2.88
ROYCE OTC MICRO (RMT) $0.461B 0.00
Tortoise Energy Infrastructure (TYG) $0.456B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.413B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.407B 0.00
BlackRock MuniVest Fund (MVF) $0.402B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.376B 0.00
IShares MSCI Sweden ETF (EWD) $0.365B 0.00
BNY Mellon Strategic Municipals (LEO) $0.364B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.362B 0.00
Putnam Premier Income Trust (PPT) $0.354B 0.00
Source Capital (SOR) $0.352B 0.00
DWS Municipal Income Trust (KTF) $0.346B 0.00
Virtus Total Return Fund (ZTR) $0.344B 0.00
Japan Smaller Capitalization Fund (JOF) $0.339B 0.00
VanEck Biotech ETF (BBH) $0.338B 0.00
PIMCO Strategic Income Fund (RCS) $0.328B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.320B 0.00
PUTNAM MUN OPPO (PMO) $0.312B 0.00
Liberty All-Star Growth Fund (ASG) $0.310B 0.00
MFS Intermediate Income Trust (MIN) $0.304B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.295B 0.00
Nuveen California Municipal Va (NCA) $0.280B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.278B 0.00
PUTNAM MANAGED (PMM) $0.273B 0.00
Morgan Stanley India Investment Fund (IIF) $0.266B 0.00
Taiwan Fund (TWN) United States $0.264B 0.00
MFS Multimarket Income Trust (MMT) $0.257B 0.00
Templeton Dragon Fund (TDF) $0.256B 0.00
Mexico Fund (MXF) $0.253B 0.00
MFS MUNI INC TR (MFM) $0.252B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.251B 0.00
IShares MSCI Malaysia ETF (EWM) $0.238B 0.00
TCW Strategic Income Fund (TSI) $0.235B 0.00
Sprott Focus Trust (FUND) $0.224B 0.00
Templeton Emerging Markets Fund (EMF) $0.215B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.202B 0.00
New America High Income Fund (HYB) $0.192B 0.00
Franklin Universal Trust (FT) $0.188B 0.00
INV VK PA VALU (VPV) $0.176B 0.00
SURO Capital (SSSS) United States $0.173B 0.00
Special Opportunities Fund (SPE) $0.171B 0.00
PUTNAM MAST INT (PIM) $0.161B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.160B 0.00
Nuveen New York Municipal Valu (NNY) $0.154B 0.00
Western Asset Municipal High Income Fund (MHF) $0.150B 0.00
John Hancock Income Securities Trust (JHS) $0.140B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.140B 0.00
Gabelli Multimedia Trust (GGT) $0.136B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.135B 0.00
MFS High Income Municipal Trust (CXE) $0.132B 0.00
Korea Fund (KF) United States $0.123B 0.00
John Hancock Investors Trust (JHI) $0.119B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.119B 0.00
High Income Securities Fund (PCF) $0.119B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.118B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.117B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.112B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.112B 0.00
MFS GOVT MKTS (MGF) $0.101B 0.00
Abrdn Japan Equity Fund (JEQ) $0.100B 0.00
Nuveen Municipal Income Fund (NMI) $0.099B 0.00
MFS HI YLD (CMU) $0.086B 0.00
Total Return Securities (SWZ) United States $0.082B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.082B 0.00
DTF Tax-Free Income 2028 Term Fund (DTF) $0.079B 0.00
PCM FUND (PCM) $0.077B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.076B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.073B 0.00
INV VK HI INC2 (VLT) $0.070B 0.00
European Equity Fund (EEA) $0.067B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.062B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.059B 0.00
Mexico Equity And Income Fund (MXE) $0.045B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.038B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.025B 0.00
Equus Total Return (EQS) United States $0.018B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.012B 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
BlackRock MuniYield Michigan Quality Fund (MIY) $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 MuniVest Fund II (MVT) $0.000B 0.00
BlackRock MuniYield Fund (MYD) $0.000B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.000B 0.00
INVMUN INCOM (OIA) $0.000B 0.00
Invesco Bond Fund (VBF) $0.000B 0.00
INV VK INVT NY (VTN) $0.000B 0.00