Historical Stock Price
| Home |
| Free Dividend Report |
| SGF Dividend History |
| SGF Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
The Singapore Fund (SGF) has the following price history information. Looking back at SGF historical stock prices for the last five trading days, on April 23, 2018, SGF opened at $13.19, traded as high as $13.60 and as low as $12.98, and closed at $13.52. Trading volume was a total of 26.60K shares. On April 24, 2018, SGF opened at $13.69, traded as high as $13.69 and as low as $13.44, and closed at $13.48. Trading volume was a total of 29.80K shares. On April 25, 2018, SGF opened at $13.39, traded as high as $13.46 and as low as $13.37, and closed at $13.42. Trading volume was a total of 11.00K shares. On April 26, 2018, SGF opened at $13.45, traded as high as $13.53 and as low as $13.45, and closed at $13.47. Trading volume was a total of 67.50K shares. On April 27, 2018, SGF opened at $13.50, traded as high as $13.67 and as low as $13.50, and closed at $13.59. Trading volume was a total of 21.40K shares.
SGF Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into The Singapore Fund shares, starting with a $10,000 purchase of SGF, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/27/2018 | ||
| Start price/share: | $12.89 | ||
| End price/share: | $13.59 | ||
| Starting shares: | 775.80 | ||
| Ending shares: | 934.09 | ||
| Dividends reinvested/share: | $2.06 | ||
| Total return: | 26.94% | ||
| Average Annual Total Return: | 6.15% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,696.38 | ||
| Years: | 4.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/27/2018 | ||
| Start price/share: | $12.89 | ||
| End price/share: | $13.59 | ||
| Dividends collected/share: | $2.06 | ||
| Total return: | 21.39% | ||
| Average Annual Total Return: | 4.97% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,141.18 | ||
| Years: | 4.00 | ||
 | |||||
| SGF Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/23/2018 | $13.19 | $13.60 | $12.98 | $13.52 | 26.60K |
| 04/24/2018 | $13.69 | $13.69 | $13.44 | $13.48 | 29.80K |
| 04/25/2018 | $13.39 | $13.46 | $13.37 | $13.42 | 11.00K |
| 04/26/2018 | $13.45 | $13.53 | $13.45 | $13.47 | 67.50K |
| 04/27/2018 | $13.50 | $13.67 | $13.50 | $13.59 | 21.40K |
|
| About The Singapore Fund |
| Aberdeen Singapore Fund is a non-diversified, closed-end management investment company. The Fund's primary investment objective is capital appreciation, which it seeks through investment primarily in Singapore equity securities, and to a lesser degree, investment in equity securities issued by companies in ASEAN Group countries. The ASEAN Group is composed of Brunei, Cambodia, Indonesia, Laos, Malaysia, Myanmar (formerly Burma), the Philippines, Singapore, Thailand and Vietnam. As of Oct 31 2016, the Fund's investment portfolio totaled $80,586,403 and its assets totaled $80,879,823. |
| SGF Historical Closing Prices | |
| Date | Close |
| 04/23/2018 | $13.52 |
| 04/24/2018 | $13.48 |
| 04/25/2018 | $13.42 |
| 04/26/2018 | $13.47 |
| 04/27/2018 | $13.59 |
| Financials Historical Prices |
| SGF is categorized under the Financials sector; below are some other companies in the same sector:
SGL Historical Stock Prices
|
Free SGF Email Alerts:
SGF 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?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.