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 +0.010 (+0.11%)
Official Closing 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 (%)
May 31, 2019 8.447 8.459 8.416 8.418 66,648 -0.04(-0.43%)
May 30, 2019 8.476 8.476 8.440 8.454 26,524 +0.01(+0.09%)
May 29, 2019 8.447 8.469 8.447 8.447 57,311 +0.00(+0.00%)
May 28, 2019 8.476 8.476 8.440 8.447 81,265 -0.01(-0.17%)
May 24, 2019 8.454 8.491 8.432 8.461 51,047 +0.01(+0.17%)
May 23, 2019 8.498 8.505 8.447 8.447 61,596 -0.01(-0.09%)
May 22, 2019 8.461 8.491 8.447 8.454 127,794 +0.00(+0.00%)
May 21, 2019 8.447 8.461 8.440 8.454 71,531 +0.03(+0.35%)
May 20, 2019 8.454 8.461 8.425 8.425 75,823 -0.04(-0.43%)
May 17, 2019 8.469 8.491 8.454 8.461 185,576 -0.02(-0.26%)
May 16, 2019 8.440 8.491 8.440 8.483 137,343 +0.01(+0.09%)
May 15, 2019 8.425 8.476 8.425 8.476 58,069 +0.04(+0.43%)
May 14, 2019 8.432 8.440 8.403 8.440 136,387 +0.02(+0.26%)
May 13, 2019 8.410 8.429 8.403 8.418 63,197 -0.02(-0.26%)
May 10, 2019 8.454 8.454 8.418 8.439 50,363 +0.01(+0.08%)
May 09, 2019 8.425 8.447 8.410 8.432 94,174 -0.02(-0.26%)
May 08, 2019 8.425 8.454 8.425 8.454 37,993 +0.01(+0.17%)
May 07, 2019 8.418 8.469 8.418 8.440 67,760 -0.02(-0.26%)
May 06, 2019 8.476 8.476 8.447 8.461 74,812 -0.01(-0.17%)
May 03, 2019 8.432 8.483 8.432 8.476 155,194 +0.04(+0.52%)
May 02, 2019 8.462 8.469 8.418 8.433 397,782 -0.02(-0.19%)
May 01, 2019 8.389 8.462 8.382 8.449 248,906 +0.05(+0.54%)
Apr 30, 2019 8.433 8.454 8.396 8.403 385,091 -0.03(-0.34%)
Apr 29, 2019 8.440 8.440 8.418 8.433 77,086 +0.01(+0.17%)
Apr 26, 2019 8.440 8.462 8.411 8.418 129,858 -0.02(-0.26%)
Apr 25, 2019 8.483 8.483 8.440 8.440 78,396 -0.01(-0.09%)
Apr 24, 2019 8.483 8.494 8.447 8.447 188,961 -0.03(-0.34%)
Apr 23, 2019 8.476 8.483 8.462 8.476 97,762 +0.01(+0.09%)
Apr 22, 2019 8.440 8.469 8.440 8.469 321,184 -0.00(-0.03%)
Apr 18, 2019 8.498 8.498 8.447 8.471 192,173 -0.02(-0.19%)
Apr 17, 2019 8.498 8.521 8.483 8.487 78,766 +0.00(+0.04%)
Apr 16, 2019 8.483 8.520 8.483 8.483 79,637 -0.02(-0.26%)
Apr 15, 2019 8.491 8.513 8.476 8.505 96,020 +0.02(+0.26%)
Apr 12, 2019 8.513 8.520 8.476 8.483 141,963 -0.01(-0.17%)
Apr 11, 2019 8.483 8.505 8.483 8.498 81,038 +0.01(+0.17%)
Apr 10, 2019 8.476 8.505 8.476 8.483 238,227 +0.01(+0.09%)
Apr 09, 2019 8.527 8.527 8.469 8.476 69,681 -0.03(-0.33%)
Apr 08, 2019 8.505 8.520 8.463 8.505 58,093 -0.02(-0.26%)
Apr 05, 2019 8.476 8.534 8.469 8.527 222,574 +0.02(+0.26%)
Apr 04, 2019 8.469 8.505 8.469 8.505 87,386 +0.01(+0.17%)
Apr 03, 2019 8.505 8.505 8.440 8.491 269,199 +0.01(+0.08%)
Apr 02, 2019 8.455 8.484 8.412 8.484 140,459 +0.06(+0.69%)
Apr 01, 2019 8.397 8.455 8.397 8.426 239,438 +0.03(+0.34%)
Mar 29, 2019 8.375 8.404 8.361 8.397 190,664 +0.01(+0.09%)
Mar 28, 2019 8.397 8.397 8.368 8.390 33,382 +0.01(+0.17%)
Mar 27, 2019 8.368 8.397 8.354 8.375 72,288 +0.01(+0.09%)
Mar 26, 2019 8.383 8.383 8.368 8.368 65,756 +0.01(+0.08%)
Mar 25, 2019 8.390 8.404 8.361 8.362 223,557 -0.03(-0.34%)
Mar 22, 2019 8.404 8.414 8.375 8.390 132,594 -0.04(-0.43%)
Mar 21, 2019 8.426 8.426 8.393 8.426 118,357 +0.03(+0.34%)
Mar 20, 2019 8.390 8.407 8.361 8.397 112,042 -0.01(-0.17%)
Mar 19, 2019 8.426 8.451 8.404 8.412 101,949 -0.01(-0.13%)
Mar 18, 2019 8.397 8.433 8.397 8.422 63,699 +0.02(+0.20%)
Mar 15, 2019 8.361 8.413 8.361 8.406 142,687 +0.01(+0.08%)
Mar 14, 2019 8.390 8.412 8.390 8.399 26,448 -0.02(-0.19%)
Mar 13, 2019 8.419 8.440 8.383 8.414 380,346 +0.02(+0.29%)
Mar 12, 2019 8.383 8.419 8.368 8.390 284,740 +0.00(+0.04%)
Mar 11, 2019 8.375 8.390 8.354 8.386 165,547 +0.00(+0.04%)
Mar 08, 2019 8.368 8.397 8.361 8.383 132,455 -0.01(-0.09%)
Mar 07, 2019 8.404 8.404 8.375 8.390 104,124 -0.01(-0.14%)
Mar 06, 2019 8.498 8.498 8.390 8.401 77,824 +0.01(+0.14%)
Mar 05, 2019 8.440 8.440 8.383 8.390 135,984 -0.00(-0.05%)
Mar 04, 2019 8.397 8.405 8.362 8.394 135,446 +0.03(+0.30%)
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.