Historical Stock Price
BSP historical stock prices picture
American Strategic Income Portfolio II (BSP) has the following price history information. Looking back at BSP historical stock prices for the last five trading days, on August 29, 2014, BSP opened at $8.77, traded as high as $8.85 and as low as $8.74, and closed at $8.85. Trading volume was a total of 37.70K shares. On September 02, 2014, BSP opened at $8.80, traded as high as $8.82 and as low as $8.74, and closed at $8.79. Trading volume was a total of 43.80K shares. On September 03, 2014, BSP opened at $8.75, traded as high as $8.83 and as low as $8.75, and closed at $8.82. Trading volume was a total of 56.90K shares. On September 04, 2014, BSP opened at $8.78, traded as high as $8.85 and as low as $8.78, and closed at $8.85. Trading volume was a total of 39.40K shares. On September 05, 2014, BSP opened at $8.84, traded as high as $8.91 and as low as $8.84, and closed at $8.91. Trading volume was a total of 37.60K shares.

BSP Historical Stock Prices By Date:

BSP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Strategic Income Portfolio II shares, starting with a $10,000 purchase of BSP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 09/05/2014
Start price/share: $8.28
End price/share: $8.91
Starting shares: 1,207.73
Ending shares: 1,242.18
Dividends reinvested/share: $0.24
Total return: 10.68%
Annualized Gain: 24.83%
Starting investment: $10,000.00
Ending investment: $11,068.00
Years: 0.43
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 09/05/2014
Start price/share: $8.28
End price/share: $8.91
Dividends collected/share: $0.24
Total return: 10.53%
Annualized Gain: 24.48%
Starting investment: $10,000.00
Ending investment: $11,053.00
Years: 0.43
Date Open High Low Close Volume
08/29/2014 $8.77 $8.85 $8.74 $8.85 37.70K
09/02/2014 $8.80 $8.82 $8.74 $8.79 43.80K
09/03/2014 $8.75 $8.83 $8.75 $8.82 56.90K
09/04/2014 $8.78 $8.85 $8.78 $8.85 39.40K
09/05/2014 $8.84 $8.91 $8.84 $8.91 37.60K
American Strategic Income Portfolio II, is a diversified, closed-end management investment company. The Fund invests in mortgage-related assets that directly or indirectly represent a participation in or are secured by and payable from mortgage loans. The Fund may also invest in U.S. government securities, corporate debt securities, preferred stock issued by real estate investment trusts, and mortgage servicing rights. The Fund borrows through the use of reverse repurchase agreements and revolving credit facilities. As of Aug 31 2013, the Fund's total assets were $210,131,125 with an investment portfolio valued at $247,548,695.
Date Close
08/29/2014$8.85
09/02/2014$8.79
09/03/2014$8.82
09/04/2014$8.85
09/05/2014$8.91
BSP is categorized under the Financials sector; below are some other companies in the same sector:

BSRR Historical Stock Prices
BST Historical Stock Prices
BSV Historical Stock Prices
BTA Historical Stock Prices
BTF Historical Stock Prices
BTO Historical Stock Prices
BTT Historical Stock Prices
BTZ Historical Stock Prices
BUI Historical Stock Prices
BUSE Historical Stock Prices

Email EnvelopeFree BSP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BSP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.