Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.171 -0.029 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.817 8.817 8.802 8.806 44,364 +0.01(+0.06%)
Oct 30, 2019 8.779 8.802 8.779 8.800 70,867 +0.01(+0.07%)
Oct 29, 2019 8.809 8.813 8.789 8.794 63,097 -0.01(-0.17%)
Oct 28, 2019 8.802 8.824 8.787 8.809 75,983 -0.00(-0.04%)
Oct 25, 2019 8.824 8.824 8.809 8.813 68,883 -0.01(-0.13%)
Oct 24, 2019 8.802 8.839 8.799 8.824 79,739 +0.01(+0.17%)
Oct 23, 2019 8.787 8.824 8.787 8.809 77,836 +0.01(+0.09%)
Oct 22, 2019 8.787 8.804 8.779 8.802 106,327 +0.01(+0.16%)
Oct 21, 2019 8.824 8.824 8.787 8.787 292,806 -0.02(-0.21%)
Oct 18, 2019 8.839 8.839 8.794 8.806 103,858 -0.01(-0.13%)
Oct 17, 2019 8.824 8.824 8.809 8.817 62,940 -0.01(-0.17%)
Oct 16, 2019 8.824 8.832 8.794 8.832 201,048 +0.01(+0.17%)
Oct 15, 2019 8.832 8.832 8.787 8.817 83,792 -0.01(-0.17%)
Oct 14, 2019 8.802 8.832 8.757 8.832 64,965 +0.08(+0.94%)
Oct 11, 2019 8.772 8.787 8.734 8.749 198,106 -0.01(-0.09%)
Oct 10, 2019 8.764 8.794 8.749 8.757 42,654 -0.02(-0.24%)
Oct 09, 2019 8.749 8.794 8.749 8.778 82,531 +0.03(+0.33%)
Oct 08, 2019 8.779 8.779 8.727 8.749 78,834 -0.02(-0.28%)
Oct 07, 2019 8.764 8.779 8.763 8.774 122,719 -0.00(-0.01%)
Oct 04, 2019 8.749 8.787 8.749 8.775 48,725 +0.01(+0.12%)
Oct 03, 2019 8.787 8.787 8.749 8.764 96,149 +0.01(+0.06%)
Oct 02, 2019 8.781 8.796 8.721 8.759 131,715 -0.02(-0.25%)
Oct 01, 2019 8.759 8.796 8.759 8.781 213,978 +0.03(+0.34%)
Sep 30, 2019 8.789 8.789 8.744 8.751 75,323 -0.01(-0.09%)
Sep 27, 2019 8.782 8.785 8.759 8.759 133,480 -0.02(-0.25%)
Sep 26, 2019 8.781 8.781 8.766 8.781 85,895 +0.01(+0.09%)
Sep 25, 2019 8.774 8.774 8.736 8.774 40,225 +0.00(+0.00%)
Sep 24, 2019 8.759 8.777 8.751 8.774 55,297 +0.01(+0.08%)
Sep 23, 2019 8.729 8.781 8.729 8.766 110,855 +0.01(+0.09%)
Sep 20, 2019 8.744 8.759 8.736 8.759 38,769 +0.01(+0.17%)
Sep 19, 2019 8.729 8.751 8.721 8.744 78,408 +0.01(+0.09%)
Sep 18, 2019 8.729 8.751 8.714 8.736 51,394 +0.01(+0.09%)
Sep 17, 2019 8.699 8.729 8.699 8.729 49,700 +0.01(+0.17%)
Sep 16, 2019 8.662 8.714 8.662 8.714 49,598 +0.04(+0.43%)
Sep 13, 2019 8.751 8.756 8.648 8.677 181,238 -0.07(-0.77%)
Sep 12, 2019 8.759 8.759 8.721 8.744 108,411 +0.00(+0.00%)
Sep 11, 2019 8.714 8.751 8.714 8.744 78,499 +0.01(+0.17%)
Sep 10, 2019 8.714 8.751 8.707 8.729 78,524 +0.01(+0.09%)
Sep 09, 2019 8.751 8.758 8.721 8.721 78,820 -0.03(-0.34%)
Sep 06, 2019 8.736 8.751 8.736 8.751 87,332 +0.02(+0.26%)
Sep 05, 2019 8.766 8.774 8.714 8.729 104,550 +0.01(+0.15%)
Sep 04, 2019 8.716 8.731 8.701 8.716 99,617 +0.01(+0.09%)
Sep 03, 2019 8.679 8.716 8.675 8.708 233,630 +0.03(+0.38%)
Aug 30, 2019 8.686 8.723 8.671 8.675 150,314 -0.02(-0.21%)
Aug 29, 2019 8.701 8.723 8.686 8.694 126,801 -0.01(-0.17%)
Aug 28, 2019 8.694 8.708 8.694 8.708 64,183 +0.02(+0.21%)
Aug 27, 2019 8.694 8.708 8.679 8.690 33,321 +0.01(+0.13%)
Aug 26, 2019 8.708 8.731 8.679 8.679 85,177 -0.03(-0.34%)
Aug 23, 2019 8.716 8.738 8.679 8.708 79,808 -0.01(-0.17%)
Aug 22, 2019 8.701 8.723 8.701 8.723 35,483 +0.00(+0.00%)
Aug 21, 2019 8.679 8.723 8.679 8.723 74,338 +0.03(+0.31%)
Aug 20, 2019 8.679 8.708 8.679 8.697 64,337 +0.00(+0.03%)
Aug 19, 2019 8.679 8.701 8.679 8.694 53,615 -0.01(-0.09%)
Aug 16, 2019 8.686 8.716 8.679 8.701 69,158 +0.01(+0.17%)
Aug 15, 2019 8.664 8.708 8.657 8.686 94,119 +0.02(+0.26%)
Aug 14, 2019 8.634 8.679 8.634 8.664 60,718 -0.01(-0.07%)
Aug 13, 2019 8.642 8.679 8.638 8.670 60,879 +0.02(+0.28%)
Aug 12, 2019 8.657 8.657 8.642 8.645 48,730 -0.00(-0.04%)
Aug 09, 2019 8.619 8.649 8.619 8.649 36,264 +0.03(+0.34%)
Aug 08, 2019 8.619 8.649 8.619 8.619 81,835 +0.00(+0.00%)
Aug 07, 2019 8.657 8.657 8.619 8.619 51,437 -0.04(-0.43%)
Aug 06, 2019 8.634 8.657 8.627 8.657 78,760 +0.03(+0.34%)
Aug 05, 2019 8.708 8.708 8.619 8.627 207,874 -0.08(-0.95%)
Aug 02, 2019 8.673 8.710 8.651 8.710 147,540 +0.05(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.