Historical Stock Price
| Home |
| Free Dividend Report |
| SMF Dividend History |
| SMF Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
SMF (SMF) has the following price history information. Looking back at SMF historical stock prices for the last five trading days, on November 10, 2014, SMF opened at $30.96, traded as high as $31.06 and as low as $30.57, and closed at $30.78. Trading volume was a total of 36.60K shares. On November 11, 2014, SMF opened at $30.59, traded as high as $30.87 and as low as $30.39, and closed at $30.56. Trading volume was a total of 25.10K shares. On November 12, 2014, SMF opened at $30.20, traded as high as $30.57 and as low as $30.19, and closed at $30.31. Trading volume was a total of 30.90K shares. On November 13, 2014, SMF opened at $30.43, traded as high as $30.69 and as low as $30.23, and closed at $30.34. Trading volume was a total of 40.40K shares. On November 14, 2014, SMF opened at $30.57, traded as high as $30.59 and as low as $30.34, and closed at $30.56. Trading volume was a total of 14.20K shares.
SMF Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SMF shares, starting with a $10,000 purchase of SMF, 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: | 11/14/2014 | ||
| Start price/share: | $30.80 | ||
| End price/share: | $30.56 | ||
| Starting shares: | 324.68 | ||
| Ending shares: | 334.05 | ||
| Dividends reinvested/share: | $0.94 | ||
| Total return: | 2.09% | ||
| Annualized Gain: | 3.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,209.00 | ||
| Years: | 0.55 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 11/14/2014 | ||
| Start price/share: | $30.80 | ||
| End price/share: | $30.56 | ||
| Dividends collected/share: | $0.94 | ||
| Total return: | 2.27% | ||
| Annualized Gain: | 4.14% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,227.00 | ||
| Years: | 0.55 | ||
 | |||||
| SMF Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/10/2014 | $30.96 | $31.06 | $30.57 | $30.78 | 36.60K |
| 11/11/2014 | $30.59 | $30.87 | $30.39 | $30.56 | 25.10K |
| 11/12/2014 | $30.20 | $30.57 | $30.19 | $30.31 | 30.90K |
| 11/13/2014 | $30.43 | $30.69 | $30.23 | $30.34 | 40.40K |
| 11/14/2014 | $30.57 | $30.59 | $30.34 | $30.56 | 14.20K |
|
| About SMF |
| Salient MLP & Energy Infrastructure is a non-diversified, closed-end management investment company. The Fund's investment objective is to provide a high level of total return with an emphasis on making quarterly cash distributions to its shareholders. The Fund seeks to achieve that objective by investing at least 80% of its total assets in securities of MLPs and Energy Infrastructure Companies. As of Nov 30 2013, the Fund's assets totaled $314,312,589 and investment portfolio totaled $314,259,405. |
| SMF Historical Closing Prices | |
| Date | Close |
| 11/10/2014 | $30.78 |
| 11/11/2014 | $30.56 |
| 11/12/2014 | $30.31 |
| 11/13/2014 | $30.34 |
| 11/14/2014 | $30.56 |
| Financials Historical Prices |
| SMF is categorized under the Financials sector; below are some other companies in the same sector:
SMFG Historical Stock Prices
|
Free SMF Email Alerts:
SMF 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%.