Adams Natural Resources Fund, Inc.
PEONYSEFinancial Services● Active
$26.20
$-0.06(-0.22%)
Market Cap$720411742
P/E Ratio—
52W High$28.88
52W Low$20.57
Adams Natural Resources Fund, Inc.（PEO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
peo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.88
Mar 30, 2026
-9.6% from here
5-Year Low5Y
$14.07
Aug 19, 2021
+85.6% from low
IPO Priceadj.
$18.17
Mar 17, 1980
+43.8% since IPO
1 Year Ago
$20.85
Jun 9, 2025
+25.3% in 1Y
5 Years Ago
$16.55
Jun 9, 2021
+57.8% in 5Y
10 Years Ago
$20.49
Jun 9, 2016
+27.5% in 10Y
Historical Price Data · PEO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.14 | $26.69 | $26.14 | $26.26 | $26.26 | 55K | +0.46% |
| Jun 5, 2026 | $26.59 | $26.75 | $26.03 | $26.09 | $26.09 | 55K | -1.88% |
| Jun 4, 2026 | $26.36 | $26.81 | $26.24 | $26.54 | $26.54 | 124K | +0.68% |
| Jun 3, 2026 | $26.15 | $26.65 | $26.05 | $26.37 | $26.37 | 77K | +0.84% |
| Jun 2, 2026 | $25.67 | $26.10 | $25.62 | $26.01 | $26.01 | 114K | +1.32% |
| Jun 1, 2026 | $25.69 | $25.75 | $25.53 | $25.68 | $25.68 | 81K | -0.04% |
| May 29, 2026 | $25.50 | $25.61 | $25.35 | $25.50 | $25.50 | 89K | +0.00% |
| May 28, 2026 | $25.75 | $25.89 | $25.50 | $25.62 | $25.62 | 162K | -0.50% |
| May 27, 2026 | $25.96 | $26.00 | $25.57 | $25.87 | $25.87 | 77K | -0.35% |
| May 26, 2026 | $26.31 | $26.64 | $26.12 | $26.18 | $26.18 | 122K | -0.49% |
| May 22, 2026 | $26.47 | $26.74 | $26.31 | $26.43 | $26.43 | 37K | -0.15% |
| May 21, 2026 | $26.83 | $27.05 | $26.28 | $26.38 | $26.38 | 50K | -1.68% |
| May 20, 2026 | $27.05 | $27.38 | $26.60 | $26.71 | $26.71 | 72K | -1.26% |
| May 19, 2026 | $27.00 | $27.15 | $26.78 | $27.08 | $27.08 | 64K | +0.30% |
| May 18, 2026 | $26.51 | $27.03 | $26.46 | $26.82 | $26.82 | 85K | +1.17% |
| May 15, 2026 | $26.39 | $26.53 | $26.17 | $26.45 | $26.45 | 54K | +0.23% |
| May 14, 2026 | $26.21 | $26.31 | $25.96 | $26.17 | $26.17 | 45K | -0.15% |
| May 13, 2026 | $26.17 | $26.20 | $25.90 | $26.12 | $26.12 | 57K | -0.19% |
| May 12, 2026 | $26.05 | $26.20 | $25.89 | $26.09 | $26.09 | 57K | +0.15% |
| May 11, 2026 | $25.56 | $25.94 | $25.44 | $25.85 | $25.85 | 77K | +1.13% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PEO
Jan 1 → Dec 31 · 6 years2026+20.7%$21.75 → $26.26
+20.7%
2025-0.9%$21.94 → $21.74
-0.9%
2024+5.3%$20.65 → $21.74
+5.3%
2023-5.7%$21.88 → $20.63
-5.7%
2022+32.0%$16.52 → $21.80
+32.0%
2021-1.0%$16.69 → $16.52
-1.0%
Best Year2022 · +32.0%
Worst Year2023 · -5.7%
Positive Years3 / 6
Avg Annual Return+8.4%
6Y Total Return+57.3%
6Y CAGR~+7.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in PEO?
If you invested $1,000 in PEO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,275
Total Return+27.5%
CAGR~+2.5% / yr
Profit+$275
Based on Jun 9, 2016 · $20.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adams Natural Resources Fund, Inc.（PEO）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PEO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PEO 历史股价FMP 日线复权 OHLCV