Source Capital - 31 Year Stock Price History | SOR

Historical daily share price chart and data for Source Capital since 1987 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Source Capital as of December 07, 2018 is 33.36.
Source Capital Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 39.7679 40.4858 42.1847 33.3610 33.3610 -17.13%
2017 37.3404 34.1030 40.6142 34.1030 40.2586 18.51%
2016 33.2513 30.4151 35.7329 29.3950 33.9698 9.56%
2015 32.0718 31.3396 33.9466 29.6681 31.0047 -1.82%
2014 28.9558 27.5498 31.8863 26.1000 31.5785 13.15%
2013 25.4531 22.2278 28.3650 22.2278 27.9075 28.94%
2012 20.2918 18.4215 21.8826 18.3168 21.6434 19.02%
2011 19.2664 19.5265 21.8936 15.1546 18.1854 -6.04%
2010 16.1996 14.8976 19.6176 14.0143 19.3553 30.74%
2009 11.8885 9.7468 14.8700 7.4741 14.8044 60.80%
2008 15.0537 18.0443 18.5916 7.3288 9.2066 -49.32%
2007 19.5962 19.8985 20.8011 18.1139 18.1653 -9.39%
2006 20.1804 20.2462 22.1383 18.3489 20.0468 -1.98%
2005 18.6927 18.3357 20.4514 16.8652 20.4514 11.20%
2004 16.2509 14.4515 18.3923 14.4515 18.3923 28.06%
2003 12.2064 12.0124 14.6088 9.2179 14.3621 20.28%
2002 12.9849 12.7968 15.0519 10.9697 11.9401 -6.57%
2001 11.4420 10.1160 13.0377 9.9816 12.7801 25.28%
2000 8.7406 8.0271 10.2012 7.9322 10.2012 26.58%
1999 8.0262 8.2925 8.7250 7.4541 8.0588 -1.19%
1998 8.1010 7.7649 8.8199 6.7849 8.1562 5.16%
1997 6.8367 6.3301 7.7558 6.1021 7.7558 21.85%
1996 5.6216 5.3323 6.3651 5.2994 6.3651 18.63%
1995 4.9677 4.3402 5.3656 4.3402 5.3656 23.63%
1994 4.6742 4.6788 5.0143 4.3109 4.3402 -6.70%
1993 4.8811 4.7664 5.1046 4.5770 4.6519 -2.40%
1992 4.3827 4.0021 4.8033 3.9670 4.7664 16.76%
1991 3.6698 3.1009 4.1515 3.1009 4.0823 32.08%
1990 3.1974 3.3117 3.4626 2.9126 3.0908 -5.83%
1989 2.9687 2.6128 3.3595 2.5860 3.2823 25.62%
1988 2.4891 2.1515 2.6442 2.1193 2.6128 24.72%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.288B $0.000B
SOURCE CAPITAL, INC. investment objective is to seek maximum total return for common stockholders from both capital appreciation and investment income to the extent consistent with protection of invested capital and provision of sufficient income to meet the dividend requirements of preferred stockholders.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $253.799B 0.00
Invesco QQQ (QQQ) $63.769B 0.00
IShares MSCI EAFE ETF (EFA) $62.767B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $54.618B 0.00
IShares Russell 2000 ETF (IWM) $42.472B 0.00
SPDR Gold Shares (GLD) United States $30.432B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $29.886B 0.00
IShares MSCI Emerging Markets ETF (EEM) $29.449B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $21.253B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.802B 0.00
IShares Gold Trust (IAU) United States $10.921B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.011B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $7.218B 0.00
Sea Sponsored ADR (SE) Singapore $3.957B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.676B 0.00
Duff & Phelps Utilities Income (DNP) $3.178B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.774B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.264B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.134B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $2.063B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $1.945B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $1.923B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.470B 0.00
Gabelli Equity Trust (GAB) $1.450B 0.00
Tri Continental (TY) $1.432B 0.00
Adams Diversified Equity Fund (ADX) United States $1.362B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.311B 0.00
Royce Value Trust (RVT) $1.249B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.237B 0.00
Tortoise Energy Infrastructure (TYG) $1.177B 0.00
IShares MSCI Australia ETF (EWA) $1.174B 0.00
Liberty All-Star Equity Fund (USA) $1.135B 0.00
BOULDER GR&INC (BIF) $1.125B 0.00
PIMCO HIF (PHK) $1.074B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.036B 0.00
ALLIANCE WORLD (AWF) $0.930B 0.00
Compass Diversified Holdings (CODI) United States $0.868B 21.31
Tekla Healthcare Investors (HQH) United States $0.845B 0.00
Templeton Global Income Fund (GIM) $0.822B 0.00
BR-MUNIYLD INSD (MYI) $0.821B 0.00
General American Investors (GAM) $0.808B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.802B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.769B 0.00
HANCOCK PAT -II (PDT) $0.749B 0.00
Invesco Value Municipal Income Trust (IIM) $0.640B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.636B 0.00
BR-MUNIYLD FD I (MYD) $0.633B 0.00
Invesco Municipal Trust (VKQ) $0.630B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.628B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.601B 0.00
INDIA FUND INC (IFN) $0.598B 0.00
TEMPLETON DR FD (TDF) $0.591B 0.00
IShares MSCI Malaysia ETF (EWM) $0.566B 0.00
BR-MUNIVST FUND (MVF) $0.563B 0.00
BR-DEBT STRAT F (DSU) $0.547B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.542B 0.00
Western Asset Managed Municipals Fund (MMU) $0.535B 0.00
Putnam Premier Income Trust (PPT) $0.526B 0.00
BR-MUNIHLD CA (MUC) $0.521B 0.00
BR-MUNIASSET FD (MUA) $0.476B 0.00
Adams Natural Resources Fund (PEO) United States $0.469B 0.00
BR-MUNIHLD INSR (MFL) $0.468B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.468B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.467B 0.00
BR-MUNIYLD NY I (MYN) $0.460B 0.00
Dreyfus Strategic Municipals (LEO) $0.458B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.445B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.441B 0.00
MFS Intermediate Income Trust (MIN) $0.436B 0.00
DWS Municipal Income Trust (KTF) $0.420B 0.00
PIMCO ST GLB GV (RCS) $0.418B 0.00
VanEck Vectors Biotech ETF (BBH) $0.408B 0.00
BR-MUNIYLD QLTY (MQY) $0.407B 0.00
BR-MUNIHLD NJ (MUJ) $0.386B 0.00
BR-MUNIHLD NY I (MHN) $0.379B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.376B 0.00
BR-MUNIYLD MI I (MIY) $0.375B 0.00
H&Q Life Sciences Investors (HQL) United States $0.375B 0.00
MFS Multimarket Income Trust (MMT) $0.372B 0.00
BlackRock Income Trust (BKT) $0.365B 0.00
DREYFUS STRATEG (DSM) $0.355B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.340B 0.00
Royce Micro-Cap Trust (RMT) $0.328B 0.00
COHEN & STEERS (RFI) $0.318B 0.00
MORG STAN INDIA (IIF) $0.316B 0.00
JAPAN SMALL CAP (JOF) $0.294B 0.00
BR-MUNIVST FD 2 (MVT) $0.291B 0.00
BR-MUNIYLD CA F (MYC) $0.281B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.280B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.279B 0.00
EATON VANCE MUN (EVN) $0.276B 0.00
MFS Municipal Income Trust (MFM) $0.269B 0.00
TCW Strategic Income Fund (TSI) $0.263B 0.00
BR-MUNIYLD QFII (MQT) $0.263B 0.00
NUVEEN CA MUN V (NCA) $0.260B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.256B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.248B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.248B 0.00
Templeton Emerging Markets Fund (EMF) $0.246B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.240B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.239B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.239B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.234B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.232B 0.00
IShares MSCI Sweden ETF (EWD) $0.232B 0.00
Morgan Stanley Emerging Markets Fund (MSF) $0.229B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.224B 0.00
MORG STAN ASIA (APF) United States $0.218B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.215B 0.00
Gabelli Multi-Media Trust (GGT) $0.201B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.196B 0.00
Invesco Bond Fund (VBF) $0.196B 0.00
Mexico Fund (MXF) $0.195B 0.00
BR-MUNIYLD NJ F (MYJ) $0.191B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.188B 0.00
NEW AMER HI INC (HYB) $0.187B 0.00
BR-MUNIYLD INV (MYF) $0.183B 0.00
Swiss Helvetia Fund (SWZ) $0.180B 0.00
MORG STAN E-MKT (MSD) $0.177B 0.00
Korea Fund (KF) United States $0.176B 0.00
ASA Gold And Precious Metals (ASA) $0.174B 0.00
BR-MUNIYLD PA F (MPA) $0.172B 0.00
SPROTT FOCUS TR (FUND) $0.167B 0.00
Franklin Universal Trust (FT) $0.164B 0.00
CENTRAL EURO FD (CEE) $0.164B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.163B 0.00
WESTN AST MUNI (MHF) $0.154B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.153B 0.00
BR-MUNIHLD FD 2 (MUH) $0.151B 0.00
John Hancock Income Securities Trust (JHS) $0.150B 0.00
Colonial High Income Municipal Trust (CXE) $0.149B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.147B 0.00
MFS Government Markets Income Trust (MGF) $0.143B 0.00
NUVEEN NY MUN V (NNY) $0.143B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.139B 0.00
FLAHERTY&CR ICM (PFO) $0.137B 0.00
Taiwan Fund (TWN) China $0.136B 0.00
Pacific American Income Shares (PAI) $0.136B 0.00
WESTN AST MN FD (MNP) $0.135B 0.00
John Hancock Investors Trust (JHI) $0.133B 0.00
LBTY ALL-STAR F (ASG) $0.130B 0.00
ASIA PAC FUND (APB) $0.130B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.127B 0.00
High Income Securities Fund (PCF) $0.122B 0.00
PCM FUND INC (PCM) $0.122B 0.00
MFS High Yield Municipal Trust (CMU) $0.122B 0.00
NUVEEN SELECT M (NIM) $0.121B 0.00
SPECIAL OPP FD (SPE) $0.117B 0.00
DIV AND INCM FD (DNI) $0.115B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.115B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.110B 0.00
Invesco High Income Trust II (VLT) $0.106B 0.00
BR-MUNIYLD INSR (MFT) $0.105B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.099B 0.00
WESTERN AST CRP (TLI) $0.093B 0.00
DELAWARE GRP DI (DDF) $0.092B 0.00
NUVEEN MUN INC (NMI) $0.089B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.085B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.082B 0.00
MEXICO EQUITY & (MXE) $0.069B 0.00
GABELLI CONV FD (GCV) $0.067B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
European Equity Fund (EEA) $0.065B 0.00
BR-MUNIYLD AZ F (MZA) $0.059B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.056B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.051B 0.00
MFS INTER HI IN (CIF) $0.044B 0.00
NEW IRELAND FD (IRL) $0.042B 0.00
MFS Special Value Trust (MFV) $0.039B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.033B 0.00
Equus Total Return (EQS) United States $0.029B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.028B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.028B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.024B 0.00