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 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2020 8.374 8.405 8.305 8.398 61,887 +0.05(+0.56%)
May 28, 2020 8.335 8.414 8.333 8.351 60,332 +0.02(+0.19%)
May 27, 2020 8.413 8.413 8.324 8.335 70,607 +0.00(+0.00%)
May 26, 2020 8.281 8.374 8.281 8.335 49,441 +0.09(+1.14%)
May 22, 2020 8.179 8.288 8.171 8.242 77,262 +0.05(+0.57%)
May 21, 2020 8.195 8.195 8.160 8.195 61,014 +0.02(+0.23%)
May 20, 2020 8.156 8.186 8.136 8.176 51,781 +0.03(+0.38%)
May 19, 2020 8.062 8.156 8.062 8.145 30,757 +0.00(+0.06%)
May 18, 2020 8.070 8.170 8.070 8.140 31,157 +0.14(+1.76%)
May 15, 2020 8.056 8.056 7.992 8.000 13,838 -0.05(-0.68%)
May 14, 2020 8.031 8.054 7.890 8.054 78,249 +0.01(+0.10%)
May 13, 2020 8.171 8.190 8.046 8.046 81,129 -0.11(-1.30%)
May 12, 2020 8.234 8.257 8.148 8.152 85,246 -0.03(-0.43%)
May 11, 2020 8.187 8.203 8.147 8.187 92,497 -0.00(-0.01%)
May 08, 2020 8.226 8.226 8.152 8.188 72,649 +0.04(+0.49%)
May 07, 2020 8.171 8.226 8.140 8.148 54,715 +0.05(+0.58%)
May 06, 2020 8.171 8.171 8.093 8.101 54,437 -0.05(-0.60%)
May 05, 2020 8.132 8.187 8.132 8.150 48,988 +0.04(+0.48%)
May 04, 2020 8.150 8.150 8.102 8.112 149,207 -0.02(-0.24%)
May 01, 2020 8.228 8.228 8.081 8.131 112,465 -0.13(-1.55%)
Apr 30, 2020 8.205 8.290 8.189 8.259 151,200 +0.05(+0.57%)
Apr 29, 2020 8.050 8.213 8.028 8.213 112,490 +0.17(+2.12%)
Apr 28, 2020 8.034 8.096 8.034 8.042 25,612 +0.02(+0.19%)
Apr 27, 2020 7.995 8.034 7.964 8.026 77,224 +0.07(+0.93%)
Apr 24, 2020 8.034 8.050 7.896 7.953 47,794 -0.03(-0.34%)
Apr 23, 2020 7.933 8.003 7.897 7.980 41,019 +0.10(+1.28%)
Apr 22, 2020 7.840 7.956 7.840 7.879 47,665 +0.04(+0.50%)
Apr 21, 2020 7.879 7.910 7.721 7.840 71,334 -0.09(-1.08%)
Apr 20, 2020 8.065 8.065 7.879 7.925 403,416 -0.18(-2.27%)
Apr 17, 2020 8.050 8.143 7.995 8.110 713,959 +0.15(+1.93%)
Apr 16, 2020 8.003 8.003 7.856 7.956 45,642 +0.00(+0.00%)
Apr 15, 2020 8.050 8.073 7.887 7.956 114,305 -0.11(-1.35%)
Apr 14, 2020 8.081 8.228 7.960 8.065 59,908 +0.13(+1.66%)
Apr 13, 2020 8.042 8.065 7.778 7.933 111,845 -0.14(-1.73%)
Apr 09, 2020 7.840 8.123 7.840 8.073 212,435 +0.34(+4.42%)
Apr 08, 2020 7.592 7.793 7.526 7.731 80,753 +0.22(+2.89%)
Apr 07, 2020 7.398 7.583 7.390 7.514 119,833 +0.15(+2.00%)
Apr 06, 2020 7.087 7.452 7.048 7.366 120,971 +0.32(+4.52%)
Apr 03, 2020 7.304 7.312 6.994 7.048 56,555 -0.12(-1.66%)
Apr 02, 2020 7.252 7.306 7.059 7.167 87,651 +0.00(+0.00%)
Apr 01, 2020 7.260 7.299 7.015 7.167 144,047 -0.26(-3.48%)
Mar 31, 2020 7.399 7.700 7.399 7.426 141,117 -0.03(-0.36%)
Mar 30, 2020 7.592 7.808 7.252 7.453 110,335 +0.01(+0.10%)
Mar 27, 2020 7.461 7.584 7.376 7.445 117,820 -0.26(-3.40%)
Mar 26, 2020 7.306 7.746 7.214 7.707 507,192 +0.50(+6.96%)
Mar 25, 2020 6.859 7.319 6.759 7.206 202,225 +0.51(+7.60%)
Mar 24, 2020 6.350 6.890 6.350 6.697 119,093 +0.52(+8.36%)
Mar 23, 2020 6.311 6.643 5.918 6.180 439,709 -0.64(-9.39%)
Mar 20, 2020 6.604 7.036 6.548 6.820 182,757 +0.22(+3.39%)
Mar 19, 2020 5.478 6.722 5.401 6.596 357,638 +0.72(+12.20%)
Mar 18, 2020 6.874 6.932 5.262 5.879 398,376 -1.30(-18.15%)
Mar 17, 2020 7.113 7.280 6.944 7.183 261,868 +0.06(+0.87%)
Mar 16, 2020 7.260 7.360 7.121 7.121 210,692 -0.78(-9.86%)
Mar 13, 2020 7.638 7.900 7.268 7.900 427,989 +0.26(+3.43%)
Mar 12, 2020 7.854 8.147 7.306 7.638 490,959 -0.53(-6.52%)
Mar 11, 2020 8.224 8.340 8.116 8.170 156,944 -0.20(-2.40%)
Mar 10, 2020 8.448 8.478 8.255 8.371 204,278 +0.06(+0.74%)
Mar 09, 2020 8.448 8.595 8.055 8.309 336,959 -0.40(-4.61%)
Mar 06, 2020 8.818 8.825 8.664 8.710 164,611 -0.13(-1.48%)
Mar 05, 2020 8.842 8.911 8.842 8.842 103,775 -0.08(-0.95%)
Mar 04, 2020 8.872 8.926 8.834 8.926 149,206 +0.14(+1.55%)
Mar 03, 2020 8.813 8.951 8.767 8.790 169,400 +0.02(+0.26%)
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.