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 )

17.03 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 27, 2013 10.05 10.11 10.02 10.02 68,874 -0.05(-0.50%)
Sep 26, 2013 10.08 10.09 10.03 10.07 52,546 +0.02(+0.22%)
Sep 25, 2013 10.04 10.08 10.04 10.04 19,421 -0.01(-0.11%)
Sep 24, 2013 10.03 10.07 10.02 10.05 9,645 +0.01(+0.10%)
Sep 23, 2013 10.02 10.08 10.02 10.04 15,024 +0.02(+0.23%)
Sep 20, 2013 10.03 10.05 10.01 10.02 15,321 -0.05(-0.54%)
Sep 19, 2013 10.05 10.11 10.05 10.08 32,276 -0.01(-0.05%)
Sep 18, 2013 10.00 10.08 9.822 10.08 210,177 +0.10(+1.00%)
Sep 17, 2013 9.835 9.988 9.835 9.981 76,551 +0.05(+0.55%)
Sep 16, 2013 10.02 10.02 9.927 9.927 48,337 -0.03(-0.33%)
Sep 13, 2013 9.910 10.00 9.866 9.960 32,658 -0.01(-0.06%)
Sep 12, 2013 10.03 10.03 9.965 9.965 55,611 -0.04(-0.44%)
Sep 11, 2013 9.998 10.04 9.982 10.01 70,591 +0.02(+0.17%)
Sep 10, 2013 9.998 10.02 9.982 9.993 62,267 -0.02(-0.17%)
Sep 09, 2013 9.998 10.04 9.993 10.01 34,525 +0.03(+0.28%)
Sep 06, 2013 9.998 10.05 9.982 9.982 177,491 +0.02(+0.17%)
Sep 05, 2013 10.13 10.13 9.965 9.965 75,775 -0.13(-1.26%)
Sep 04, 2013 10.01 10.11 10.01 10.09 71,491 +0.06(+0.60%)
Sep 03, 2013 10.17 10.17 9.998 10.03 122,656 -0.04(-0.44%)
Aug 30, 2013 10.03 10.12 9.883 10.08 343,519 +0.00(+0.00%)
Aug 29, 2013 10.10 10.11 10.04 10.08 24,120 +0.02(+0.16%)
Aug 28, 2013 9.971 10.09 9.971 10.06 61,028 +0.03(+0.28%)
Aug 27, 2013 9.954 10.06 9.954 10.03 65,491 -0.03(-0.27%)
Aug 26, 2013 10.12 10.12 10.04 10.06 31,343 +0.04(+0.41%)
Aug 23, 2013 9.965 10.06 9.965 10.02 96,091 +0.09(+0.86%)
Aug 22, 2013 9.960 10.00 9.921 9.932 32,784 +0.08(+0.78%)
Aug 21, 2013 9.767 9.938 9.767 9.855 574,730 +0.05(+0.48%)
Aug 20, 2013 9.874 10.01 9.764 9.808 359,310 -0.01(-0.11%)
Aug 19, 2013 9.908 9.908 9.786 9.819 209,591 -0.16(-1.65%)
Aug 16, 2013 9.951 10.05 9.924 9.984 133,882 -0.01(-0.11%)
Aug 15, 2013 9.984 10.06 9.967 9.995 56,044 -0.09(-0.87%)
Aug 14, 2013 10.21 10.23 10.06 10.08 48,658 -0.05(-0.54%)
Aug 13, 2013 10.34 10.34 9.331 10.14 63,497 -0.13(-1.23%)
Aug 12, 2013 10.27 10.32 10.26 10.26 93,774 -0.02(-0.21%)
Aug 09, 2013 10.30 10.30 10.24 10.29 97,580 +0.02(+0.16%)
Aug 08, 2013 10.35 10.35 10.26 10.27 5,309 -0.03(-0.27%)
Aug 07, 2013 10.35 10.35 10.26 10.30 16,351 -0.05(-0.53%)
Aug 06, 2013 10.34 10.35 10.30 10.35 153,337 -0.04(-0.37%)
Aug 05, 2013 10.48 10.48 10.36 10.39 33,758 -0.04(-0.37%)
Aug 02, 2013 10.43 10.46 10.41 10.43 8,501 +0.01(+0.11%)
Aug 01, 2013 10.46 10.49 10.40 10.42 22,981 -0.09(-0.89%)
Jul 31, 2013 10.46 10.53 10.41 10.51 116,860 +0.04(+0.39%)
Jul 30, 2013 10.45 10.50 10.45 10.47 28,817 +0.01(+0.08%)
Jul 29, 2013 10.57 10.57 10.46 10.46 41,026 -0.07(-0.62%)
Jul 26, 2013 10.49 10.56 10.49 10.53 31,204 -0.02(-0.21%)
Jul 25, 2013 10.53 10.55 10.51 10.55 49,895 -0.04(-0.41%)
Jul 24, 2013 10.85 10.85 10.57 10.59 56,133 -0.05(-0.46%)
Jul 23, 2013 10.66 10.70 10.62 10.64 511,402 -0.02(-0.23%)
Jul 22, 2013 10.73 10.73 10.64 10.67 39,459 +0.01(+0.13%)
Jul 19, 2013 10.64 10.66 10.61 10.65 147,678 +0.03(+0.25%)
Jul 18, 2013 10.60 10.66 10.60 10.63 36,575 -0.02(-0.20%)
Jul 17, 2013 10.54 10.67 10.54 10.65 31,761 +0.01(+0.05%)
Jul 16, 2013 10.68 10.68 10.60 10.64 98,048 +0.01(+0.05%)
Jul 15, 2013 10.62 10.65 10.57 10.64 61,284 +0.07(+0.62%)
Jul 12, 2013 10.58 10.65 10.57 10.57 23,512 -0.01(-0.10%)
Jul 11, 2013 10.60 10.60 10.58 10.58 12,032 +0.06(+0.62%)
Jul 10, 2013 10.37 10.54 10.34 10.52 68,096 +0.04(+0.38%)
Jul 09, 2013 10.63 10.49 10.43 10.48 119,292 +0.04(+0.42%)
Jul 08, 2013 10.47 10.55 10.43 10.43 97,338 -0.03(-0.31%)
Jul 05, 2013 10.58 10.58 10.47 10.47 127,578 -0.16(-1.54%)
Jul 03, 2013 10.55 10.69 10.54 10.63 39,111 -0.02(-0.18%)
Jul 02, 2013 10.67 10.75 10.65 10.65 82,149 -0.10(-0.91%)
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.