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 )

9.215 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2016 7.928 7.990 7.892 7.904 122,617 -0.02(-0.23%)
Nov 29, 2016 7.910 7.953 7.910 7.922 87,044 -0.01(-0.15%)
Nov 28, 2016 7.928 7.941 7.888 7.935 257,054 +0.02(+0.23%)
Nov 25, 2016 7.910 7.947 7.873 7.916 92,549 +0.02(+0.23%)
Nov 23, 2016 7.898 7.898 7.898 0 +0.01(+0.08%)
Nov 22, 2016 7.910 7.922 7.861 7.892 165,912 +0.01(+0.08%)
Nov 21, 2016 7.830 7.910 7.830 7.886 166,191 +0.05(+0.63%)
Nov 18, 2016 7.861 7.910 7.830 7.836 144,541 -0.02(-0.31%)
Nov 17, 2016 7.947 7.953 7.843 7.861 141,721 -0.07(-0.85%)
Nov 16, 2016 7.873 7.935 7.861 7.928 171,698 +0.05(+0.62%)
Nov 15, 2016 7.750 7.892 7.726 7.879 200,877 +0.14(+1.75%)
Nov 14, 2016 7.775 7.830 7.683 7.744 551,560 -0.07(-0.95%)
Nov 11, 2016 7.800 7.849 7.750 7.818 204,282 +0.01(+0.08%)
Nov 10, 2016 7.886 7.968 7.800 7.812 252,755 -0.06(-0.70%)
Nov 09, 2016 7.830 7.957 7.830 7.867 350,303 -0.01(-0.08%)
Nov 08, 2016 7.873 7.905 7.861 7.873 99,134 -0.01(-0.08%)
Nov 07, 2016 7.916 7.964 7.861 7.879 169,584 +0.00(+0.00%)
Nov 04, 2016 7.818 7.892 7.818 7.879 164,577 +0.03(+0.39%)
Nov 03, 2016 7.922 7.978 7.812 7.849 452,742 -0.03(-0.39%)
Nov 02, 2016 8.021 8.021 7.873 7.879 265,578 -0.14(-1.69%)
Nov 01, 2016 8.064 8.070 7.984 8.014 217,603 -0.04(-0.44%)
Oct 31, 2016 8.068 8.079 8.050 8.050 58,822 -0.04(-0.43%)
Oct 28, 2016 8.111 8.123 8.068 8.085 77,354 -0.01(-0.17%)
Oct 27, 2016 8.129 8.129 8.086 8.099 182,401 +0.00(+0.00%)
Oct 26, 2016 8.129 8.141 8.099 8.099 124,564 -0.03(-0.40%)
Oct 25, 2016 8.135 8.147 8.102 8.131 146,763 +0.01(+0.10%)
Oct 24, 2016 8.123 8.154 8.123 8.124 57,016 +0.01(+0.16%)
Oct 21, 2016 8.123 8.123 8.090 8.111 64,677 +0.01(+0.07%)
Oct 20, 2016 8.086 8.126 8.086 8.105 88,427 +0.01(+0.15%)
Oct 19, 2016 8.086 8.129 8.080 8.093 139,366 +0.02(+0.23%)
Oct 18, 2016 8.031 8.093 8.026 8.074 147,053 +0.05(+0.69%)
Oct 17, 2016 8.025 8.050 8.013 8.019 153,386 -0.03(-0.31%)
Oct 14, 2016 8.038 8.068 8.025 8.044 94,679 +0.01(+0.16%)
Oct 13, 2016 8.007 8.056 7.976 8.031 294,291 +0.00(+0.00%)
Oct 12, 2016 8.056 8.086 7.970 8.031 235,812 -0.04(-0.53%)
Oct 11, 2016 8.190 8.190 8.068 8.074 208,172 -0.11(-1.34%)
Oct 10, 2016 8.148 8.232 8.148 8.184 81,341 +0.02(+0.22%)
Oct 07, 2016 8.202 8.209 8.148 8.166 214,389 -0.02(-0.22%)
Oct 06, 2016 8.184 8.190 8.166 8.184 263,228 +0.01(+0.08%)
Oct 05, 2016 8.160 8.196 8.148 8.177 66,911 +0.03(+0.37%)
Oct 04, 2016 8.184 8.184 8.132 8.148 166,655 -0.02(-0.30%)
Oct 03, 2016 8.184 8.202 8.146 8.172 113,781 -0.00(-0.06%)
Sep 30, 2016 8.134 8.201 8.134 8.177 234,356 +0.04(+0.52%)
Sep 29, 2016 8.201 8.224 8.134 8.134 270,946 -0.06(-0.74%)
Sep 28, 2016 8.201 8.207 8.177 8.195 48,308 +0.02(+0.22%)
Sep 27, 2016 8.201 8.207 8.152 8.177 165,065 -0.05(-0.66%)
Sep 26, 2016 8.219 8.231 8.219 8.231 67,899 -0.01(-0.15%)
Sep 23, 2016 8.219 8.243 8.212 8.243 74,046 +0.01(+0.15%)
Sep 22, 2016 8.201 8.249 8.201 8.231 282,454 +0.02(+0.30%)
Sep 21, 2016 8.189 8.231 8.177 8.206 64,538 +0.04(+0.44%)
Sep 20, 2016 8.128 8.170 8.128 8.170 68,464 +0.04(+0.52%)
Sep 19, 2016 8.140 8.189 8.122 8.128 204,959 -0.03(-0.37%)
Sep 16, 2016 8.213 8.213 8.146 8.158 94,462 -0.03(-0.37%)
Sep 15, 2016 8.201 8.221 8.177 8.189 165,572 -0.01(-0.07%)
Sep 14, 2016 8.261 8.261 8.189 8.195 85,196 +0.02(+0.22%)
Sep 13, 2016 8.243 8.262 8.152 8.177 180,538 -0.05(-0.57%)
Sep 12, 2016 8.177 8.249 8.177 8.223 389,146 -0.00(-0.02%)
Sep 09, 2016 8.292 8.310 8.213 8.225 396,890 -0.09(-1.02%)
Sep 08, 2016 8.322 8.328 8.304 8.310 112,733 +0.00(+0.00%)
Sep 07, 2016 8.286 8.322 8.286 8.310 84,080 +0.02(+0.18%)
Sep 06, 2016 8.280 8.304 8.280 8.295 127,824 +0.02(+0.26%)
Sep 02, 2016 8.304 8.274 8.274 8.274 123,298 -0.01(-0.15%)
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.