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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Mar 29, 2019 8.378 8.407 8.363 8.399 190,608 +0.01(+0.09%)
Mar 28, 2019 8.399 8.399 8.371 8.392 33,372 +0.01(+0.17%)
Mar 27, 2019 8.371 8.399 8.356 8.378 72,266 +0.01(+0.09%)
Mar 26, 2019 8.385 8.385 8.371 8.371 65,737 +0.01(+0.08%)
Mar 25, 2019 8.392 8.407 8.363 8.364 223,492 -0.03(-0.34%)
Mar 22, 2019 8.407 8.417 8.378 8.392 132,555 -0.04(-0.43%)
Mar 21, 2019 8.428 8.428 8.396 8.428 118,322 +0.03(+0.34%)
Mar 20, 2019 8.392 8.409 8.363 8.399 112,010 -0.01(-0.17%)
Mar 19, 2019 8.428 8.453 8.407 8.414 101,919 -0.01(-0.13%)
Mar 18, 2019 8.399 8.436 8.399 8.425 63,680 +0.02(+0.20%)
Mar 15, 2019 8.363 8.416 8.363 8.408 142,645 +0.01(+0.08%)
Mar 14, 2019 8.392 8.414 8.392 8.401 26,440 -0.02(-0.19%)
Mar 13, 2019 8.421 8.443 8.385 8.417 380,235 +0.02(+0.29%)
Mar 12, 2019 8.385 8.421 8.371 8.392 284,656 +0.00(+0.04%)
Mar 11, 2019 8.378 8.392 8.356 8.389 165,499 +0.00(+0.04%)
Mar 08, 2019 8.371 8.399 8.363 8.385 132,417 -0.01(-0.09%)
Mar 07, 2019 8.407 8.407 8.378 8.392 104,094 -0.01(-0.14%)
Mar 06, 2019 8.501 8.501 8.392 8.404 77,801 +0.01(+0.14%)
Mar 05, 2019 8.443 8.443 8.385 8.392 135,944 -0.00(-0.05%)
Mar 04, 2019 8.400 8.407 8.364 8.396 135,406 +0.03(+0.30%)
Mar 01, 2019 8.321 8.407 8.313 8.371 1,005,167 +0.05(+0.61%)
Feb 28, 2019 8.321 8.342 8.313 8.321 115,155 -0.02(-0.26%)
Feb 27, 2019 8.335 8.342 8.321 8.342 70,507 +0.01(+0.09%)
Feb 26, 2019 8.342 8.342 8.321 8.335 79,297 -0.01(-0.09%)
Feb 25, 2019 8.277 8.371 8.277 8.342 122,359 +0.00(+0.00%)
Feb 22, 2019 8.349 8.349 8.328 8.342 49,320 +0.01(+0.09%)
Feb 21, 2019 8.357 8.357 8.313 8.335 59,438 -0.01(-0.09%)
Feb 20, 2019 8.328 8.364 8.328 8.342 354,677 +0.01(+0.17%)
Feb 19, 2019 8.292 8.342 8.292 8.328 146,623 +0.01(+0.17%)
Feb 15, 2019 8.249 8.335 8.249 8.313 173,247 +0.04(+0.52%)
Feb 14, 2019 8.249 8.270 8.242 8.270 38,864 +0.00(+0.01%)
Feb 13, 2019 8.241 8.270 8.241 8.270 61,493 +0.01(+0.16%)
Feb 12, 2019 8.277 8.277 8.227 8.257 56,182 +0.04(+0.45%)
Feb 11, 2019 8.198 8.241 8.198 8.220 59,402 +0.01(+0.18%)
Feb 08, 2019 8.213 8.227 8.198 8.206 73,355 -0.01(-0.09%)
Feb 07, 2019 8.220 8.237 8.206 8.213 54,009 -0.05(-0.61%)
Feb 06, 2019 8.249 8.268 8.234 8.263 126,252 -0.01(-0.17%)
Feb 05, 2019 8.249 8.277 8.234 8.277 74,029 +0.05(+0.63%)
Feb 04, 2019 8.212 8.240 8.212 8.226 59,103 +0.00(+0.00%)
Feb 01, 2019 8.240 8.276 8.226 8.226 186,191 -0.04(-0.43%)
Jan 31, 2019 8.262 8.290 8.251 8.262 124,629 +0.02(+0.26%)
Jan 30, 2019 8.226 8.269 8.217 8.240 56,382 +0.04(+0.44%)
Jan 29, 2019 8.169 8.226 8.169 8.205 104,599 +0.00(+0.05%)
Jan 28, 2019 8.233 8.233 8.169 8.200 197,424 -0.01(-0.14%)
Jan 25, 2019 8.162 8.212 8.162 8.212 66,626 +0.05(+0.57%)
Jan 24, 2019 8.119 8.176 8.119 8.165 44,655 +0.03(+0.31%)
Jan 23, 2019 8.140 8.147 8.126 8.140 54,787 +0.00(+0.00%)
Jan 22, 2019 8.154 8.162 8.120 8.140 92,148 +0.00(+0.00%)
Jan 18, 2019 8.154 8.162 8.119 8.140 51,541 +0.03(+0.31%)
Jan 17, 2019 8.076 8.118 8.076 8.115 87,311 -0.00(-0.04%)
Jan 16, 2019 8.126 8.140 8.100 8.119 46,703 +0.01(+0.17%)
Jan 15, 2019 8.090 8.119 8.090 8.105 35,921 +0.01(+0.09%)
Jan 14, 2019 8.104 8.104 8.090 8.098 94,091 -0.02(-0.26%)
Jan 11, 2019 8.083 8.119 8.076 8.119 105,876 +0.05(+0.58%)
Jan 10, 2019 8.069 8.076 8.054 8.072 38,041 +0.00(+0.02%)
Jan 09, 2019 8.076 8.092 8.061 8.071 358,558 +0.00(+0.03%)
Jan 08, 2019 8.076 8.147 8.047 8.069 59,712 +0.01(+0.09%)
Jan 07, 2019 8.040 8.076 7.997 8.061 220,397 +0.03(+0.36%)
Jan 04, 2019 7.968 8.033 7.968 8.033 37,014 +0.07(+0.90%)
Jan 03, 2019 7.968 7.997 7.932 7.961 63,450 -0.02(-0.27%)
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.