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

Preferred Securities and Income ETF FT (NY: FPE )

17.31 +0.00 (+0.02%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 21, 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 29, 2013 10.07 10.15 10.07 10.11 7,957 +0.01(+0.09%)
Nov 27, 2013 10.10 10.14 10.10 10.10 39,116 +0.01(+0.11%)
Nov 26, 2013 10.02 10.13 10.02 10.09 27,594 +0.01(+0.09%)
Nov 25, 2013 10.06 10.10 10.06 10.08 42,536 -0.03(-0.27%)
Nov 22, 2013 10.06 10.12 10.01 10.11 104,456 +0.10(+0.96%)
Nov 21, 2013 10.14 10.14 10.01 10.01 180,123 -0.02(-0.21%)
Nov 20, 2013 10.12 10.12 10.02 10.03 24,715 -0.06(-0.55%)
Nov 19, 2013 10.00 10.09 10.00 10.09 27,535 +0.03(+0.28%)
Nov 18, 2013 10.09 10.09 10.03 10.06 19,985 +0.02(+0.22%)
Nov 15, 2013 10.07 10.07 10.03 10.04 45,269 +0.03(+0.34%)
Nov 14, 2013 9.974 10.06 9.974 10.00 41,688 +0.00(+0.00%)
Nov 12, 2013 9.946 10.07 9.946 10.00 71,334 -0.00(-0.02%)
Nov 11, 2013 10.11 10.11 9.963 10.00 39,893 -0.05(-0.53%)
Nov 08, 2013 10.03 10.09 10.03 10.06 16,686 -0.01(-0.06%)
Nov 07, 2013 10.11 10.12 10.06 10.06 13,845 +0.00(+0.00%)
Nov 06, 2013 10.04 10.12 10.04 10.06 44,515 +0.02(+0.17%)
Nov 05, 2013 10.16 10.52 9.996 10.05 47,124 -0.15(-1.51%)
Nov 04, 2013 10.20 10.53 10.03 10.20 22,855 +0.13(+1.31%)
Nov 01, 2013 10.04 10.14 10.04 10.07 106,569 +0.01(+0.11%)
Oct 31, 2013 10.13 10.21 10.06 10.06 11,270 -0.03(-0.28%)
Oct 30, 2013 10.09 10.16 10.06 10.09 98,421 -0.04(-0.44%)
Oct 29, 2013 10.08 10.14 10.08 10.13 124,283 +0.03(+0.27%)
Oct 28, 2013 10.08 10.11 10.07 10.10 26,037 -0.04(-0.37%)
Oct 25, 2013 10.23 10.23 10.07 10.14 17,215 -0.01(-0.12%)
Oct 24, 2013 10.18 10.18 10.09 10.15 16,998 -0.00(-0.03%)
Oct 23, 2013 10.20 10.20 10.05 10.16 50,223 -0.01(-0.06%)
Oct 22, 2013 10.01 10.16 10.01 10.16 18,697 +0.14(+1.43%)
Oct 21, 2013 9.961 10.04 9.874 10.02 49,749 -0.01(-0.14%)
Oct 18, 2013 10.01 10.05 9.977 10.03 22,820 +0.05(+0.50%)
Oct 17, 2013 9.912 9.999 9.850 9.983 170,652 +0.12(+1.23%)
Oct 16, 2013 9.911 9.926 9.861 9.861 70,413 +0.01(+0.06%)
Oct 15, 2013 9.922 9.930 9.856 9.856 25,767 -0.13(-1.33%)
Oct 14, 2013 9.994 9.994 9.916 9.988 25,709 +0.04(+0.37%)
Oct 11, 2013 9.994 9.994 9.944 9.951 16,039 +0.01(+0.07%)
Oct 10, 2013 9.944 9.969 9.927 9.944 4,353 +0.01(+0.14%)
Oct 09, 2013 9.988 9.988 9.916 9.930 15,611 -0.04(-0.41%)
Oct 08, 2013 10.05 10.05 9.939 9.972 14,787 -0.02(-0.22%)
Oct 07, 2013 9.950 10.00 9.950 9.994 10,965 +0.01(+0.11%)
Oct 04, 2013 10.02 10.03 9.980 9.983 26,878 +0.01(+0.06%)
Oct 03, 2013 10.00 10.01 9.961 9.977 38,234 -0.01(-0.06%)
Oct 02, 2013 9.966 10.02 9.966 9.983 19,637 +0.01(+0.06%)
Oct 01, 2013 10.00 10.02 9.972 9.977 11,417 +0.01(+0.11%)
Sep 27, 2013 9.999 10.06 9.966 9.966 69,214 -0.05(-0.50%)
Sep 26, 2013 10.03 10.04 9.977 10.02 52,805 +0.02(+0.22%)
Sep 25, 2013 9.990 10.03 9.987 9.994 19,516 -0.01(-0.11%)
Sep 24, 2013 9.977 10.02 9.972 10.00 9,693 +0.01(+0.10%)
Sep 23, 2013 9.972 10.03 9.972 9.994 15,098 +0.02(+0.23%)
Sep 20, 2013 9.976 10.00 9.961 9.972 15,396 -0.05(-0.54%)
Sep 19, 2013 10.00 10.06 9.999 10.03 32,434 -0.01(-0.05%)
Sep 18, 2013 9.955 10.03 9.774 10.03 211,212 +0.10(+1.00%)
Sep 17, 2013 9.787 9.939 9.787 9.932 76,928 +0.05(+0.55%)
Sep 16, 2013 9.974 9.974 9.878 9.878 48,575 -0.03(-0.33%)
Sep 13, 2013 9.862 9.955 9.818 9.911 32,819 -0.01(-0.06%)
Sep 12, 2013 9.982 9.982 9.917 9.917 55,885 -0.04(-0.44%)
Sep 11, 2013 9.949 9.988 9.933 9.960 70,939 +0.02(+0.17%)
Sep 10, 2013 9.949 9.971 9.933 9.944 62,574 -0.02(-0.17%)
Sep 09, 2013 9.949 9.988 9.944 9.960 34,695 +0.03(+0.28%)
Sep 06, 2013 9.949 10.00 9.933 9.933 178,365 +0.02(+0.17%)
Sep 05, 2013 10.08 10.08 9.917 9.917 76,148 -0.13(-1.26%)
Sep 04, 2013 9.960 10.06 9.960 10.04 71,843 +0.06(+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.