Dark

PEO
Adams Natural Resources Fund, Inc.
stock NYSE Closed Ended Fund

At Close

Oct 21, 2025 3:59:54 PM EDT

20.92USD-0.286%(-0.06)61,155

20.91Bid 21.06Ask 0.15Spread

Pre-market

0.00USD-100.000%(-20.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	21.0100	21.0100	20.900000	20.9200	-0.286%	61,155	0.000%
2025-10-20	21.0000	21.3500	20.945000	20.9800	+0.431%	77,288	-0.286%
2025-10-17	20.8300	20.9999	20.810100	20.8900	+0.240%	34,695	+0.144%
2025-10-16	21.1600	21.3322	20.750000	20.8400	-1.139%	38,102	+0.384%
2025-10-15	21.2900	21.4300	21.030000	21.0800	-0.284%	42,246	-0.759%
2025-10-14	21.0600	21.1790	20.960000	21.1400	+0.047%	46,812	-1.041%
2025-10-13	21.1300	21.2700	21.030000	21.1300	+0.523%	21,624	-0.994%
2025-10-10	21.3700	21.6000	20.980000	21.0200	-2.005%	44,952	-0.476%
2025-10-09	21.8400	21.8500	21.420100	21.4500	-1.515%	30,375	-2.471%
2025-10-08	21.7700	21.8500	21.610000	21.7800	+0.369%	39,490	-3.949%
2025-10-07	21.6600	21.7300	21.470000	21.7000	+0.185%	68,058	-3.594%
2025-10-06	21.6900	21.7300	21.610100	21.6600	+0.139%	48,196	-3.416%
2025-10-03	21.5100	21.7000	21.510000	21.6300	+0.745%	43,408	-3.282%
2025-10-02	21.5700	21.7500	21.470000	21.4700	-0.831%	53,398	-2.562%
2025-10-01	21.5200	21.9599	21.520000	21.6500	+0.604%	59,454	-3.372%
2025-09-30	21.7600	21.9650	21.470100	21.5200	-1.600%	69,338	-2.788%
2025-09-29	22.1700	22.1700	21.758500	21.8700	-1.264%	63,437	-4.344%
2025-09-26	22.0000	22.2700	22.000000	22.1500	+0.865%	44,154	-5.553%
2025-09-25	21.8900	22.0000	21.850000	21.9600	+0.366%	32,625	-4.736%
2025-09-24	21.9100	22.0000	21.830000	21.8800	+0.367%	57,531	-4.388%
2025-09-23	21.4500	21.9000	21.450000	21.8000	+1.348%	78,157	-4.037%
2025-09-22	21.5000	21.5200	21.380000	21.5100	+0.047%	40,415	-2.743%
2025-09-19	21.6400	21.7600	21.500000	21.5000	-1.149%	65,695	-2.698%
2025-09-18	21.7500	21.8100	21.611900	21.7500	+0.046%	27,615	-3.816%
2025-09-17	21.7100	21.8808	21.595000	21.7400	+0.277%	56,793	-3.772%
2025-09-16	21.4300	21.7900	21.430000	21.6800	+1.025%	52,455	-3.506%
2025-09-15	21.7300	21.7300	21.460000	21.4600	-0.556%	43,320	-2.516%
2025-09-12	21.6000	21.7400	21.560000	21.5800	-0.185%	30,814	-3.058%
2025-09-11	21.5800	21.7410	21.480000	21.6200	+0.093%	41,185	-3.238%
2025-09-10	21.5000	21.7800	21.460100	21.6000	+0.699%	44,337	-3.148%
2025-09-09	21.5000	21.6700	21.410000	21.4500	+0.234%	48,692	-2.471%
2025-09-08	21.4200	21.4782	21.300100	21.4000	+0.234%	61,248	-2.243%
2025-09-05	21.7300	21.7300	21.320000	21.3500	-2.019%	69,610	-2.014%
2025-09-04	21.6800	21.9031	21.650000	21.7900	+0.322%	39,008	-3.993%
2025-09-03	21.8900	22.0000	21.610000	21.7200	-1.048%	50,751	-3.683%
2025-09-02	22.0700	22.0700	21.860000	21.9500	-0.679%	40,726	-4.692%
2025-08-29	21.9200	22.1000	21.900100	22.1000	+1.005%	63,758	-5.339%
2025-08-28	21.8500	21.9300	21.710000	21.8800	+0.551%	41,092	-4.388%
2025-08-27	21.6000	21.8550	21.600000	21.7600	+0.462%	49,165	-3.860%
2025-08-26	21.6300	21.7200	21.505000	21.6600	+0.231%	69,106	-3.416%
2025-08-25	21.4700	21.6500	21.407700	21.6100	+0.652%	60,599	-3.193%
2025-08-22	21.2500	21.5500	21.220000	21.4700	+1.609%	36,586	-2.562%
2025-08-21	21.0700	21.2000	21.035000	21.1300	+0.332%	37,284	-0.994%
2025-08-20	21.0300	21.1300	21.000000	21.0600	+0.525%	33,392	-0.665%
2025-08-19	20.9100	21.0799	20.860000	20.9500	+0.239%	32,710	-0.143%
2025-08-18	20.9500	20.9800	20.800000	20.9000	-0.191%	41,184	+0.096%
2025-08-15	20.9700	21.1350	20.901100	20.9400	+0.048%	25,723	-0.096%
2025-08-14	20.9700	21.0000	20.770000	20.9300	-0.238%	48,876	-0.048%
2025-08-13	20.8100	21.0899	20.760000	20.9800	+0.817%	34,956	-0.286%
2025-08-12	20.8000	21.0100	20.710800	20.8100	+0.483%	38,719	+0.529%
2025-08-11	20.8800	20.9100	20.570000	20.7100	-0.385%	48,124	+1.014%
2025-08-08	20.8800	21.0000	20.790000	20.7900	-0.192%	28,341	+0.625%
2025-08-07	20.8300	21.1000	20.760000	20.8300	+0.192%	41,166	+0.432%
2025-08-06	21.0600	21.1400	20.780000	20.7900	-0.621%	38,543	+0.625%
2025-08-05	21.0700	21.0700	20.750000	20.9200	-0.618%	51,002	0.000%
2025-08-04	21.0700	21.1400	20.950000	21.0500	+0.286%	59,610	-0.618%
2025-08-01	21.4400	21.4400	20.980000	20.9900	-2.053%	62,925	-0.333%
2025-07-31	21.4400	21.5950	21.390000	21.4300	-0.511%	44,376	-2.380%
2025-07-30	21.7700	21.7700	21.440000	21.5400	-1.374%	51,958	-2.878%
2025-07-29	21.7500	21.9073	21.650000	21.8400	+0.414%	43,868	-4.212%
2025-07-28	21.5400	21.8000	21.520000	21.7500	-1.271%	69,975	-3.816%
2025-07-25	22.3000	22.3000	21.950000	22.0300	-0.497%	90,628	-5.039%
2025-07-24	22.1000	22.2600	21.830000	22.1400	+0.181%	147,443	-5.510%
2025-07-23	21.7100	22.1500	21.710000	22.1000	+2.031%	68,488	-5.339%
2025-07-22	21.5100	21.8450	21.510000	21.6600	+0.371%	92,462	-3.416%
2025-07-21	21.8700	21.8921	21.540000	21.5800	-1.506%	70,066	-3.058%
2025-07-18	21.8600	21.9145	21.610000	21.9100	+0.689%	213,320	-4.518%
2025-07-17	21.7300	21.8400	21.640000	21.7600	-0.138%	68,267	-3.860%
2025-07-16	21.8600	21.9250	21.660000	21.7900	-0.229%	88,419	-3.993%
2025-07-15	22.0800	22.1000	21.780000	21.8400	-1.176%	129,392	-4.212%
2025-07-14	22.2200	22.2200	21.970000	22.1000	-0.852%	125,947	-5.339%
2025-07-11	22.0800	22.3400	21.965000	22.2900	+1.043%	52,986	-6.146%
2025-07-10	21.9600	22.1199	21.830000	22.0600	+0.273%	46,756	-5.168%
2025-07-09	22.1000	22.1000	21.870000	22.0000	-0.181%	52,392	-4.909%
2025-07-08	21.5700	22.1400	21.508300	22.0400	+1.707%	81,035	-5.082%
2025-07-07	21.8100	21.8400	21.460000	21.6700	-0.960%	29,631	-3.461%
2025-07-03	21.9000	21.9700	21.600000	21.8800	+0.137%	57,109	-4.388%
2025-07-02	21.6800	21.9000	21.460000	21.8500	+1.251%	46,422	-4.256%
2025-07-01	21.3500	21.6700	21.230000	21.5800	+0.983%	57,451	-3.058%
2025-06-30	21.3200	21.5699	21.320000	21.3700	-0.419%	57,840	-2.106%
2025-06-27	21.5600	21.5600	21.330000	21.4600	-0.140%	43,180	-2.516%
2025-06-26	21.4200	21.6400	21.360000	21.4900	+0.468%	32,418	-2.652%
2025-06-25	21.2700	21.6500	21.250000	21.3900	-0.650%	61,752	-2.197%
2025-06-24	21.5400	21.6400	21.345000	21.5300	-0.920%	64,129	-2.833%
2025-06-23	22.2400	22.3350	21.570500	21.7300	-1.852%	82,394	-3.728%
2025-06-20	21.9500	22.1400	21.870000	22.1400	+1.281%	30,074	-5.510%
2025-06-18	22.0000	22.1386	21.730100	21.8600	-0.274%	39,053	-4.300%
2025-06-17	21.7100	22.0300	21.700000	21.9200	+1.014%	41,433	-4.562%
2025-06-16	21.8100	21.9500	21.650000	21.7000	-0.367%	42,685	-3.594%
2025-06-13	22.0800	22.0800	21.558700	21.7800	+2.014%	92,561	-3.949%
2025-06-12	21.2200	21.4331	21.180000	21.3500	+0.613%	51,690	-2.014%
2025-06-11	21.3700	21.4000	21.010000	21.2200	+0.569%	109,014	-1.414%
2025-06-10	21.0100	21.2800	20.926500	21.1000	+1.199%	48,546	-0.853%
2025-06-09	20.7300	21.0800	20.695700	20.8500	+0.920%	48,756	+0.336%
2025-06-06	20.4300	20.8225	20.430000	20.6600	+1.225%	52,616	+1.258%
2025-06-05	20.4600	20.5700	20.215000	20.4100	-0.049%	88,877	+2.499%
2025-06-04	20.5200	20.6700	20.250600	20.4200	-0.390%	42,680	+2.449%
2025-06-03	20.2100	20.6900	20.180000	20.5000	+1.385%	81,737	+2.049%
2025-06-02	20.2300	20.4000	20.175000	20.2200	+0.697%	31,583	+3.462%
2025-05-30	20.0800	20.2000	19.895500	20.0800	-0.545%	40,991	+4.183%
2025-05-29	19.9600	20.2400	19.912500	20.1900	+1.152%	46,579	+3.616%
2025-05-28	20.3200	20.5899	19.850000	19.9600	-1.335%	72,757	+4.810%
2025-05-27	20.1000	20.3800	20.031000	20.2300	+0.898%	46,663	+3.411%
2025-05-23	19.8000	20.1881	19.800000	20.0500	+0.150%	37,626	+4.339%
2025-05-22	20.0000	20.1200	19.800000	20.0200	-0.546%	44,394	+4.496%
2025-05-21	20.3100	20.3575	20.070000	20.1300	-1.420%	37,998	+3.924%
2025-05-20	20.4500	20.6722	20.320000	20.4200	-0.098%	40,097	+2.449%
2025-05-19	20.5100	20.6000	20.300000	20.4400	-1.684%	77,100	+2.348%
2025-05-16	20.8500	20.9304	20.660000	20.7900	+0.145%	35,689	+0.625%
2025-05-15	20.6500	21.0300	20.511800	20.7600	-0.096%	54,983	+0.771%
2025-05-14	20.8500	20.9123	20.710000	20.7800	-0.669%	51,987	+0.674%
2025-05-13	20.7700	21.0000	20.720000	20.9200	+1.308%	85,290	0.000%
2025-05-12	20.8600	21.0205	20.591100	20.6500	+2.278%	42,447	+1.308%
2025-05-09	20.0500	20.3699	20.010000	20.1900	+1.203%	41,167	+3.616%
2025-05-08	19.9200	20.2500	19.920000	19.9500	+0.656%	41,962	+4.862%
2025-05-07	19.8600	19.8993	19.720000	19.8200	-0.201%	40,605	+5.550%
2025-05-06	19.8600	20.0499	19.750000	19.8600	+0.404%	33,232	+5.337%
2025-05-05	20.0000	20.0000	19.730000	19.7800	-1.885%	71,097	+5.763%
2025-05-02	20.2000	20.4399	19.780000	20.1600	+0.901%	36,678	+3.770%
2025-05-01	19.8200	20.2982	19.780000	19.9800	+0.150%	49,216	+4.705%
2025-04-30	20.0300	20.0300	19.550000	19.9500	-1.238%	66,947	+4.862%
2025-04-29	19.8900	20.2300	19.890000	20.2000	+0.050%	56,727	+3.564%
2025-04-28	20.0300	20.3000	20.010100	20.1900	-1.895%	40,093	+3.616%
2025-04-25	20.5300	20.8700	20.350000	20.5800	+0.244%	46,684	+1.652%
2025-04-24	20.4800	20.7000	20.310100	20.5300	+0.934%	18,869	+1.900%
2025-04-23	20.4300	20.6721	20.170000	20.3400	+0.893%	85,840	+2.852%
2025-04-22	19.7400	20.3499	19.740000	20.1600	+2.857%	33,421	+3.770%
2025-04-21	20.1900	20.3199	19.440000	19.6000	-3.543%	96,607	+6.735%
2025-04-17	20.1100	20.5899	20.110000	20.3200	+1.448%	53,629	+2.953%
2025-04-16	19.9100	20.2400	19.850000	20.0300	+0.856%	38,389	+4.443%
2025-04-15	19.9100	20.1300	19.760000	19.8600	0.000%	51,606	+5.337%
2025-04-14	20.3700	20.5400	19.720000	19.8600	-0.351%	70,106	+5.337%
2025-04-11	19.5100	20.2199	19.300100	19.9300	+2.100%	67,065	+4.967%
2025-04-10	20.5200	20.7900	19.310000	19.5200	-5.564%	94,690	+7.172%
2025-04-09	18.9300	20.7500	18.710000	20.6700	+9.134%	111,250	+1.209%
2025-04-08	19.8900	19.9999	18.750000	18.9400	-0.682%	105,479	+10.454%
2025-04-07	19.0000	19.5500	18.345000	19.0700	-2.654%	115,881	+9.701%
2025-04-04	21.0000	21.1400	19.510000	19.5900	-9.053%	183,156	+6.789%
2025-04-03	22.1600	22.1999	21.410000	21.5400	-6.226%	105,961	-2.878%
2025-04-02	22.7000	23.0086	22.560000	22.9700	+0.349%	35,583	-8.925%
2025-04-01	22.8600	22.9399	22.704100	22.8900	+0.351%	21,150	-8.606%
2025-03-31	22.6400	22.9600	22.563700	22.8100	+0.795%	40,359	-8.286%
2025-03-28	22.5700	22.9168	22.570000	22.6300	-0.132%	29,063	-7.556%
2025-03-27	23.0000	23.0700	22.660000	22.6600	-1.820%	61,948	-7.679%
2025-03-26	23.0000	23.2000	22.950000	23.0800	+0.962%	50,011	-9.359%
2025-03-25	23.0000	23.0000	22.630000	22.8600	+0.044%	58,213	-8.486%
2025-03-24	22.6100	22.9995	22.600000	22.8500	+1.375%	38,295	-8.446%
2025-03-21	22.6200	22.6200	22.410000	22.5400	-0.792%	26,733	-7.187%
2025-03-20	22.7100	22.7700	22.560000	22.7200	+0.088%	20,559	-7.923%
2025-03-19	22.3100	22.7499	22.305700	22.7000	+1.794%	38,242	-7.841%
2025-03-18	22.3700	22.3900	22.230100	22.3000	+0.045%	44,286	-6.188%
2025-03-17	21.8600	22.3600	21.860000	22.2900	+1.549%	71,630	-6.146%
2025-03-14	21.7500	21.9500	21.590000	21.9500	+2.522%	38,871	-4.692%
2025-03-13	21.5400	21.7399	21.400000	21.4100	-1.154%	22,700	-2.289%
2025-03-12	21.6100	21.7799	21.470000	21.6600	+0.278%	25,761	-3.416%
2025-03-11	21.7600	21.7600	21.495700	21.6000	-0.552%	26,817	-3.148%
2025-03-10	21.6900	21.9800	21.559400	21.7200	+0.370%	52,699	-3.683%
2025-03-07	21.3600	21.7550	21.360000	21.6400	+0.651%	61,138	-3.327%
2025-03-06	21.1500	21.6089	21.143000	21.5000	+0.750%	70,791	-2.698%
2025-03-05	21.5000	21.5500	21.100000	21.3400	-1.020%	98,642	-1.968%
2025-03-04	21.5700	21.7650	21.274000	21.5600	-1.101%	69,760	-2.968%
2025-03-03	22.4000	22.7372	21.750000	21.8000	-2.355%	58,231	-4.037%
2025-02-28	22.1500	22.4400	22.110000	22.3257	+0.612%	28,847	-6.296%
2025-02-27	22.1700	22.4000	22.130000	22.1900	-0.045%	43,880	-5.723%
2025-02-26	22.3400	22.5599	22.120000	22.2000	-0.582%	35,028	-5.766%
2025-02-25	22.5500	22.6767	22.200000	22.3300	-1.456%	48,924	-6.314%
2025-02-24	22.6400	22.8999	22.500000	22.6600	+0.133%	58,824	-7.679%
2025-02-21	22.7700	22.8800	22.510000	22.6300	-0.876%	39,955	-7.556%
2025-02-20	22.7000	22.9697	22.700000	22.8300	+0.661%	47,533	-8.366%
2025-02-19	22.6500	22.9599	22.640000	22.6800	-0.526%	58,565	-7.760%
2025-02-18	22.4500	22.9300	22.380000	22.8000	+1.650%	83,593	-8.246%
2025-02-14	22.4400	22.5800	22.430000	22.4300	+0.223%	45,150	-6.732%
2025-02-13	22.0900	22.3900	22.000000	22.3800	+1.473%	24,337	-6.524%
2025-02-12	22.3800	22.4615	22.020000	22.0552	-1.890%	46,180	-5.147%
2025-02-11	22.5000	22.5999	22.332500	22.4800	+0.717%	41,996	-6.940%
2025-02-10	22.1800	22.4294	22.091000	22.3200	+1.408%	51,000	-6.272%
2025-02-07	21.9900	22.1958	21.852000	22.0100	+0.182%	28,992	-4.952%
2025-02-06	22.2600	22.4200	21.890600	21.9700	-1.391%	44,242	-4.779%
2025-02-05	22.1800	22.3000	22.074100	22.2800	+0.496%	37,982	-6.104%
2025-02-04	21.8600	22.3399	21.860000	22.1700	+0.886%	65,460	-5.638%
2025-02-03	21.7000	22.1200	21.680000	21.9752	+1.268%	57,663	-4.802%
2025-01-31	22.1800	22.4000	21.690000	21.7000	-2.603%	91,634	-3.594%
2025-01-30	22.3900	22.4800	22.220000	22.2800	+0.135%	40,913	-6.104%
2025-01-29	22.0500	22.3677	22.050000	22.2500	+0.588%	31,467	-5.978%
2025-01-28	22.4000	22.5600	22.040000	22.1200	-1.029%	36,109	-5.425%
2025-01-27	22.5800	22.5900	22.290000	22.3500	-3.289%	52,294	-6.398%
2025-01-24	23.1000	23.3100	23.100000	23.1100	+0.130%	69,374	-9.476%
2025-01-23	23.1400	23.4590	23.050000	23.0800	+0.087%	76,557	-9.359%
2025-01-22	23.5000	23.6200	22.970000	23.0600	-2.039%	119,332	-9.280%
2025-01-21	23.9100	23.9699	23.510000	23.5400	-1.341%	92,438	-11.130%
2025-01-17	23.5100	23.9000	23.300000	23.8600	+1.835%	292,860	-12.322%
2025-01-16	23.5400	23.7000	23.320000	23.4300	-0.467%	83,269	-10.713%
2025-01-15	23.4900	23.6800	23.444200	23.5400	+1.117%	100,455	-11.130%
2025-01-14	22.9900	23.3400	22.960000	23.2800	+0.823%	88,821	-10.137%
2025-01-13	22.5700	23.1000	22.480000	23.0900	+3.126%	143,600	-9.398%
2025-01-10	22.3600	22.6300	22.276600	22.3900	+0.045%	67,824	-6.565%
2025-01-08	22.3700	22.3800	22.290000	22.3800	+0.067%	38,417	-6.524%
2025-01-07	22.3100	22.4300	22.161600	22.3650	+0.382%	41,433	-6.461%
2025-01-06	22.3200	22.4995	22.205000	22.2800	+0.315%	48,944	-6.104%
2025-01-03	22.0200	22.2400	22.011500	22.2100	+1.185%	38,486	-5.808%
2025-01-02	21.9400	22.0550	21.860000	21.9500	+0.966%	54,721	-4.692%
2024-12-31	21.4500	21.7800	21.270000	21.7400	+1.210%	53,830	-3.772%
2024-12-30	21.4500	21.5699	21.292498	21.4800	+0.187%	66,015	-2.607%
2024-12-27	21.3000	21.6228	21.300000	21.4400	+0.422%	56,465	-2.425%
2024-12-26	21.3300	21.4900	21.300000	21.3500	+0.094%	34,178	-2.014%
2024-12-24	21.2300	21.3999	21.140000	21.3300	+0.851%	51,232	-1.922%
2024-12-23	21.0600	21.2422	20.900000	21.1500	+0.380%	34,227	-1.087%
2024-12-20	21.2300	21.3100	20.980000	21.0700	-0.754%	64,111	-0.712%
2024-12-19	21.6400	21.6400	21.110000	21.2300	-0.841%	77,950	-1.460%
2024-12-18	21.6200	21.8299	21.340000	21.4100	-1.109%	62,988	-2.289%
2024-12-17	21.6400	21.7300	21.509000	21.6500	-0.230%	44,650	-3.372%
2024-12-16	22.0100	22.1100	21.670000	21.7000	-1.721%	58,061	-3.594%
2024-12-13	22.3700	22.4200	22.060000	22.0800	-1.208%	49,704	-5.254%
2024-12-12	22.5100	22.5100	22.300000	22.3500	-0.887%	49,138	-6.398%
2024-12-11	22.5100	22.8400	22.450000	22.5500	+0.222%	43,322	-7.228%
2024-12-10	22.7100	22.7399	22.460000	22.5000	-1.099%	46,418	-7.022%
2024-12-09	22.5500	22.8300	22.550000	22.7500	+1.336%	87,244	-8.044%
2024-12-06	22.9700	22.9700	22.270000	22.4500	-2.306%	151,130	-6.815%
2024-12-05	23.0700	23.2134	22.910100	22.9800	-0.347%	35,551	-8.964%
2024-12-04	23.5300	23.5710	23.000000	23.0600	-1.747%	73,379	-9.280%
2024-12-03	23.5200	23.7400	23.410000	23.4700	+0.213%	39,809	-10.865%
2024-12-02	23.7000	23.7100	23.310000	23.4200	-1.098%	69,859	-10.675%
2024-11-29	23.7300	23.7300	23.560000	23.6800	+0.382%	24,814	-11.655%
2024-11-27	23.6900	23.8550	23.550000	23.5900	-0.506%	26,952	-11.318%
2024-11-26	23.8100	23.8100	23.640000	23.7100	-0.462%	64,239	-11.767%
2024-11-25	24.1900	24.2299	23.760000	23.8200	-0.293%	92,046	-12.175%
2024-11-22	23.7900	24.0900	23.650100	23.8900	-3.514%	42,522	-12.432%
2024-11-21	24.5200	24.7900	24.460000	24.7600	+1.642%	45,600	-15.509%
2024-11-20	24.3000	24.3995	24.220000	24.3600	+0.661%	28,752	-14.122%
2024-11-19	24.2800	24.3585	24.067700	24.2000	-0.616%	40,169	-13.554%
2024-11-18	24.2300	24.4304	24.140000	24.3500	+0.620%	62,968	-14.086%
2024-11-15	24.3900	24.4619	24.150000	24.2000	-0.329%	41,075	-13.554%
2024-11-14	24.4400	24.4999	24.178000	24.2800	-0.492%	31,536	-13.839%
2024-11-13	24.3500	24.4800	24.170000	24.4000	+0.329%	41,132	-14.262%
2024-11-12	24.4200	24.4600	24.200000	24.3199	-0.369%	22,342	-13.980%
2024-11-11	24.3700	24.5000	24.350000	24.4100	+0.494%	34,231	-14.297%
2024-11-08	24.2100	24.4000	24.140000	24.2900	0.000%	20,196	-13.874%
2024-11-07	24.2400	24.3400	24.147800	24.2900	+0.206%	36,117	-13.874%
2024-11-06	23.9100	24.3787	23.830200	24.2400	+2.451%	82,171	-13.696%
2024-11-05	23.7900	23.8000	23.610100	23.6600	-0.211%	25,391	-11.581%
2024-11-04	23.5700	23.7900	23.520000	23.7100	+0.765%	42,994	-11.767%
2024-11-01	23.8100	23.8200	23.510000	23.5300	-0.127%	47,789	-11.092%
2024-10-31	23.5100	23.7100	23.372500	23.5600	+0.341%	27,463	-11.205%
2024-10-30	23.5400	23.5900	23.423600	23.4800	+0.342%	25,847	-10.903%
2024-10-29	23.4900	23.5400	23.290000	23.4000	-0.468%	49,172	-10.598%
2024-10-28	23.3500	23.5699	23.330500	23.5100	-0.297%	50,682	-11.017%
2024-10-25	23.7000	23.8699	23.540000	23.5800	-0.169%	18,962	-11.281%
2024-10-24	23.5900	23.8450	23.548700	23.6200	+0.127%	20,614	-11.431%
2024-10-23	23.7800	23.9198	23.570000	23.5900	-1.256%	19,987	-11.318%
2024-10-22	23.9500	24.0900	23.780000	23.8900	-0.251%	29,896	-12.432%
2024-10-21	24.1000	24.1000	23.810000	23.9500	-0.167%	38,402	-12.651%
2024-10-18	23.9100	23.9900	23.808900	23.9900	+0.125%	23,152	-12.797%
2024-10-17	24.0500	24.0700	23.900000	23.9600	+0.125%	17,458	-12.688%
2024-10-16	23.8700	24.0050	23.840000	23.9300	+0.335%	33,666	-12.578%
2024-10-15	23.9900	24.1999	23.690000	23.8500	-1.609%	48,771	-12.285%
2024-10-14	24.2600	24.2700	24.003400	24.2400	-0.452%	34,263	-13.696%
2024-10-11	24.1200	24.4200	24.120000	24.3500	+0.371%	32,290	-14.086%
2024-10-10	24.0700	24.2900	24.000000	24.2600	+1.379%	21,367	-13.768%
2024-10-09	23.6900	24.1376	23.690000	23.9300	+0.462%	48,002	-12.578%
2024-10-08	24.2200	24.2200	23.630000	23.8200	-2.337%	49,913	-12.175%
2024-10-07	24.4500	24.5100	24.315400	24.3900	+0.329%	35,889	-14.227%
2024-10-04	24.3400	24.3910	24.155400	24.3100	+0.455%	49,205	-13.945%
2024-10-03	24.0100	24.2700	23.800000	24.2000	+0.582%	70,244	-13.554%
2024-10-02	23.9000	24.0700	23.651300	24.0600	+1.263%	62,981	-13.051%
2024-10-01	23.2100	23.8200	23.039800	23.7600	+2.326%	55,342	-11.953%
2024-09-30	23.0900	23.5396	22.985000	23.2200	+0.259%	68,156	-9.905%
2024-09-27	22.8500	23.1937	22.850000	23.1600	+1.624%	43,254	-9.672%
2024-09-26	22.8800	22.9500	22.700000	22.7900	-0.524%	104,752	-8.205%
2024-09-25	23.1700	23.2691	22.888400	22.9100	-1.505%	45,586	-8.686%
2024-09-24	23.5600	23.6800	23.248700	23.2600	-0.343%	49,858	-10.060%
2024-09-23	23.1100	23.4000	23.110000	23.3400	+0.647%	78,418	-10.368%
2024-09-20	23.1900	23.4090	22.900000	23.1900	+0.086%	29,926	-9.789%
2024-09-19	23.2300	23.4260	23.130000	23.1700	+1.003%	29,184	-9.711%
2024-09-18	22.7200	23.1500	22.640000	22.9400	+0.702%	47,784	-8.806%
2024-09-17	22.5500	22.7900	22.505000	22.7800	+1.335%	48,341	-8.165%
2024-09-16	22.3200	22.5500	22.250000	22.4800	+1.261%	48,244	-6.940%
2024-09-13	22.1000	22.3600	22.090100	22.2000	+0.772%	45,334	-5.766%
2024-09-12	21.9300	22.2200	21.890000	22.0300	+0.319%	50,345	-5.039%
2024-09-11	22.0600	22.0600	21.599900	21.9600	-0.227%	73,041	-4.736%
2024-09-10	22.3300	22.3300	21.940000	22.0100	-1.300%	85,568	-4.952%
2024-09-09	22.2400	22.4000	22.150000	22.3000	+0.315%	46,533	-6.188%
2024-09-06	22.4300	22.6300	22.180000	22.2300	-0.626%	49,888	-5.893%
2024-09-05	22.6500	22.6500	22.360000	22.3700	-1.061%	41,427	-6.482%
2024-09-04	22.7100	23.0400	22.540000	22.6100	-0.396%	54,415	-7.475%
2024-09-03	23.3700	23.3700	22.670000	22.7000	-3.281%	93,410	-7.841%
2024-08-30	23.3900	23.4700	23.130000	23.4700	+0.299%	40,376	-10.865%
2024-08-29	23.0900	23.5000	23.090000	23.4000	+1.386%	30,862	-10.598%
2024-08-28	23.0800	23.1600	22.960100	23.0800	-0.817%	28,391	-9.359%
2024-08-27	23.5400	23.5400	23.150000	23.2700	-0.768%	49,832	-10.099%
2024-08-26	23.2400	23.4500	23.170000	23.4500	+1.912%	65,461	-10.789%
2024-08-23	22.7900	23.1000	22.770000	23.0100	+1.232%	32,745	-9.083%
2024-08-22	22.6900	22.8000	22.645000	22.7300	-0.044%	31,004	-7.963%
2024-08-21	22.7600	23.0300	22.700000	22.7400	+0.176%	26,306	-8.004%
2024-08-20	23.0600	23.1500	22.700000	22.7000	-1.986%	44,315	-7.841%
2024-08-19	23.1200	23.3544	23.050000	23.1600	+0.173%	44,760	-9.672%
2024-08-16	23.0700	23.2300	22.960000	23.1200	-0.302%	22,655	-9.516%
2024-08-15	23.0600	23.3000	23.010000	23.1900	+0.826%	35,600	-9.789%
2024-08-14	22.9000	23.0825	22.810000	23.0000	+0.305%	23,998	-9.043%
2024-08-13	22.9400	22.9600	22.601300	22.9300	-0.521%	52,808	-8.766%
2024-08-12	23.0300	23.1900	22.950000	23.0500	+0.087%	34,881	-9.241%
2024-08-09	22.9000	23.0900	22.725000	23.0300	+0.788%	54,288	-9.162%
2024-08-08	22.5900	22.9000	22.590000	22.8500	+1.330%	34,164	-8.446%
2024-08-07	22.5800	22.8000	22.500000	22.5500	+0.445%	33,783	-7.228%
2024-08-06	22.4500	22.6999	22.420000	22.4500	-0.178%	42,950	-6.815%
2024-08-05	22.6500	22.7485	22.240000	22.4900	-4.135%	48,443	-6.981%
2024-08-02	23.7300	23.7300	23.270000	23.4600	-2.087%	63,898	-10.827%
2024-08-01	24.3500	24.4200	23.800000	23.9600	-1.803%	64,032	-12.688%
2024-07-31	24.4000	24.4900	24.250100	24.4000	+0.660%	44,062	-14.262%
2024-07-30	24.0100	24.3161	23.861200	24.2400	+1.253%	44,507	-13.696%
2024-07-29	24.0700	24.0700	23.680500	23.9400	-0.375%	46,199	-12.615%
2024-07-26	23.8200	24.0900	23.800000	24.0300	+1.009%	21,014	-12.942%
2024-07-25	23.5500	23.8700	23.500000	23.7900	+1.191%	16,754	-12.064%
2024-07-24	23.7100	23.7100	23.490000	23.5100	-0.718%	24,709	-11.017%
2024-07-23	23.8400	23.9691	23.640000	23.6800	-0.504%	42,451	-11.655%
2024-07-22	23.9300	24.1835	23.800000	23.8000	-0.875%	38,312	-12.101%
2024-07-19	24.2500	24.4000	23.920400	24.0100	-0.990%	33,012	-12.870%
2024-07-18	24.2200	24.4000	24.150000	24.2500	+0.289%	41,056	-13.732%
2024-07-17	23.9500	24.2100	23.950000	24.1800	+0.666%	39,488	-13.482%
2024-07-16	23.7100	24.0700	23.710000	24.0200	+1.009%	43,779	-12.906%
2024-07-15	23.6700	24.0700	23.656400	23.7800	+0.550%	43,480	-12.027%
2024-07-12	23.7000	23.7000	23.450000	23.6500	+0.297%	26,776	-11.543%
2024-07-11	23.1400	23.6200	23.055000	23.5800	+2.078%	42,950	-11.281%
2024-07-10	23.0800	23.1504	23.000000	23.1000	-0.087%	29,572	-9.437%
2024-07-09	23.1100	23.2300	23.050100	23.1200	-0.216%	32,634	-9.516%
2024-07-08	23.3100	23.4155	23.010000	23.1700	-0.941%	50,841	-9.711%
2024-07-05	23.6100	23.7123	23.350000	23.3900	-0.932%	53,555	-10.560%
2024-07-03	23.4600	23.6400	23.460000	23.6100	+0.941%	13,715	-11.393%
2024-07-02	23.6200	23.6600	23.370000	23.3900	-0.553%	37,121	-10.560%
2024-07-01	23.6500	23.6900	23.450000	23.5200	-0.381%	52,594	-11.054%
2024-06-28	23.5000	23.6300	23.450000	23.6100	+0.747%	57,802	-11.393%
2024-06-27	23.3900	23.5100	23.370000	23.4350	-0.064%	15,728	-10.732%
2024-06-26	23.4500	23.5899	23.300000	23.4500	+0.043%	40,014	-10.789%
2024-06-25	23.3000	23.5986	23.210000	23.4400	+0.515%	72,490	-10.751%
2024-06-24	22.7200	23.3500	22.720000	23.3200	+2.505%	29,381	-10.292%
2024-06-21	22.9200	23.0006	22.750000	22.7500	-0.698%	31,137	-8.044%
2024-06-20	22.9300	23.1200	22.765000	22.9100	+0.306%	49,015	-8.686%
2024-06-18	22.6900	23.0000	22.690000	22.8400	+0.484%	59,627	-8.406%
2024-06-17	22.6100	22.8900	22.580000	22.7300	+0.132%	52,005	-7.963%
2024-06-14	22.8200	22.8400	22.650000	22.7000	-0.569%	40,764	-7.841%
2024-06-13	22.9200	22.9500	22.750000	22.8300	-0.653%	44,145	-8.366%
2024-06-12	23.2400	23.2500	22.955000	22.9800	-0.519%	76,336	-8.964%
2024-06-11	22.9700	23.1500	22.920100	23.1000	+0.130%	39,612	-9.437%
2024-06-10	23.1800	23.4139	23.070000	23.0700	-0.259%	28,339	-9.319%
2024-06-07	23.2300	23.3039	23.020000	23.1300	-0.516%	39,974	-9.555%
2024-06-06	23.0900	23.2900	22.830000	23.2500	+0.737%	41,157	-10.022%
2024-06-05	23.0500	23.1400	22.700000	23.0800	+0.348%	63,271	-9.359%
2024-06-04	22.9500	23.0800	22.840000	23.0000	-0.777%	46,012	-9.043%
2024-06-03	23.7000	23.7000	23.050000	23.1800	-1.946%	42,053	-9.750%
2024-05-31	23.3700	23.6900	23.040800	23.6400	+1.984%	85,493	-11.506%
2024-05-30	23.0000	23.3900	23.000000	23.1800	+0.695%	39,287	-9.750%
2024-05-29	23.3600	23.3800	22.990000	23.0200	-1.498%	48,751	-9.123%
2024-05-28	23.1500	23.5196	23.150000	23.3700	+1.038%	44,089	-10.484%
2024-05-24	23.0900	23.3200	23.070000	23.1300	+0.697%	48,767	-9.555%
2024-05-23	23.2600	23.3500	22.950000	22.9700	-0.820%	55,097	-8.925%
2024-05-22	23.5900	23.5900	23.140000	23.1600	-1.698%	44,023	-9.672%
2024-05-21	23.6100	23.7000	23.480000	23.5600	-0.169%	18,529	-11.205%
2024-05-20	23.7800	23.8000	23.585000	23.6000	-0.590%	26,253	-11.356%
2024-05-17	23.4400	23.7600	23.440000	23.7400	+1.366%	16,236	-11.879%
2024-05-16	23.4500	23.5500	23.370000	23.4200	-0.552%	22,434	-10.675%
2024-05-15	23.3700	23.5740	23.161300	23.5500	+0.727%	38,417	-11.168%
2024-05-14	23.3500	23.4650	23.327400	23.3800	0.000%	19,437	-10.522%
2024-05-13	23.5300	23.6403	23.380000	23.3800	-0.637%	14,474	-10.522%
2024-05-10	23.7100	23.9500	23.505000	23.5300	-0.507%	37,030	-11.092%
2024-05-09	23.3500	23.6600	23.350000	23.6500	+1.285%	56,143	-11.543%
2024-05-08	23.2000	23.4258	23.200000	23.3500	+0.215%	36,417	-10.407%
2024-05-07	23.3300	23.5519	23.285000	23.3000	+0.215%	24,267	-10.215%
2024-05-06	23.1700	23.4800	23.150000	23.2500	+0.780%	30,400	-10.022%
2024-05-03	23.0800	23.2400	22.910000	23.0700	-0.043%	35,460	-9.319%
2024-05-02	22.9300	23.1450	22.930000	23.0800	+0.918%	35,838	-9.359%
2024-05-01	23.0500	23.1600	22.720000	22.8700	-1.081%	31,481	-8.526%

.dark-mode .CWmKDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CWmKDm{ color: #333333; background-color: white; border: 2px solid #333333; }PEOAdams Natural Resources Fund, Inc.stock NYSE Closed Ended Fund

PEO
Adams Natural Resources Fund, Inc.
stock NYSE Closed Ended Fund