ZFC (ZFC) has the following price history information. Looking back at ZFC historical stock prices for the last five trading days, on October 25, 2016, ZFC opened at $14.85, traded as high as $14.85 and as low as $14.40, and closed at $14.85. Trading volume was a total of 140.80K shares. On October 26, 2016, ZFC opened at $14.00, traded as high as $14.15 and as low as $13.00, and closed at $13.40. Trading volume was a total of 161.30K shares. On October 27, 2016, ZFC opened at $13.55, traded as high as $13.55 and as low as $13.33, and closed at $13.45. Trading volume was a total of 98.60K shares. On October 28, 2016, ZFC opened at $13.55, traded as high as $13.70 and as low as $13.25, and closed at $13.25. Trading volume was a total of 46.70K shares. On October 31, 2016, ZFC opened at $13.35, traded as high as $13.40 and as low as $13.20, and closed at $13.40. Trading volume was a total of 47.80K shares.

ZFC Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ZFC shares, starting with a $10,000 purchase of ZFC, 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:	10/31/2016
Start price/share:	$16.37
End price/share:	$13.40
Starting shares:	610.87
Ending shares:	787.39
Dividends reinvested/share:	$4.00
Total return:	5.51%
Average Annual Total Return:	2.16%
Starting investment:	$10,000.00
Ending investment:	$10,551.56
Years:	2.51
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/28/2014
End date:	10/31/2016
Start price/share:	$16.37
End price/share:	$13.40
Dividends collected/share:	$4.00
Total return:	6.29%
Average Annual Total Return:	2.46%
Starting investment:	$10,000.00
Ending investment:	$10,629.58
Years:	2.51

ZFC Historical Price Range
Date	Open	High	Low	Close	Volume
10/25/2016	$14.85	$14.85	$14.40	$14.85	140.80K
10/26/2016	$14.00	$14.15	$13.00	$13.40	161.30K
10/27/2016	$13.55	$13.55	$13.33	$13.45	98.60K
10/28/2016	$13.55	$13.70	$13.25	$13.25	46.70K
10/31/2016	$13.35	$13.40	$13.20	$13.40	47.80K

About ZFC

Sutherland Asset Management is a real estate investment trust. Co. originates, acquires, finances, sells, services and manages residential mortgage loans. Co. also invests in, finances and manages residential mortgage-backed securities (RMBS) that are not issued or guaranteed by a federally chartered corporation, or an agency of the U.S. Government. Co. also has the discretion to invest in RMBS that are issued or guaranteed by a federally chartered corporation or a U.S. Government agency, including through To-Be-Announced contracts, and in other real estate-related and financial assets, such as interest only strips created from RMBS.

ZFC Historical Closing Prices
Date	Close
10/25/2016	$14.85
10/26/2016	$13.40
10/27/2016	$13.45
10/28/2016	$13.25
10/31/2016	$13.40

Financials Historical Prices

ZFC is categorized under the Financials sector; below are some other companies in the same sector: ZION Historical Stock Prices ZIONW Historical Stock Prices ZIPR Historical Stock Prices ZTR Historical Stock Prices AAIT Historical Stock Prices AAMC Historical Stock Prices AAME Historical Stock Prices AAT Historical Stock Prices AB Historical Stock Prices ABCB Historical Stock Prices Free ZFC Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

ZFC 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.