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 (%)
Dec 31, 2013 10.08 10.11 10.11 10.11 113,457 -0.01(-0.11%)
Dec 30, 2013 10.71 10.71 10.01 10.13 197,013 +0.06(+0.62%)
Dec 27, 2013 10.04 10.13 10.01 10.06 56,879 +0.02(+0.20%)
Dec 26, 2013 10.03 10.09 9.979 10.04 90,262 -0.05(-0.48%)
Dec 24, 2013 10.11 10.12 10.09 10.09 37,267 -0.03(-0.28%)
Dec 23, 2013 10.80 10.80 9.877 10.12 307,546 +0.03(+0.29%)
Dec 20, 2013 10.12 10.12 10.04 10.09 443,885 +0.04(+0.38%)
Dec 19, 2013 10.13 10.13 10.03 10.05 141,968 -0.04(-0.40%)
Dec 18, 2013 10.13 10.15 9.980 10.09 86,700 -0.01(-0.10%)
Dec 17, 2013 10.05 10.14 10.05 10.10 75,396 +0.02(+0.17%)
Dec 16, 2013 10.13 10.16 10.09 10.09 74,413 +0.02(+0.16%)
Dec 13, 2013 10.03 10.13 9.974 10.07 148,640 +0.00(+0.01%)
Dec 12, 2013 10.06 10.12 10.05 10.07 194,697 -0.01(-0.13%)
Dec 11, 2013 10.09 10.29 10.06 10.08 79,381 -0.05(-0.47%)
Dec 10, 2013 10.10 10.15 10.00 10.13 544,534 +0.02(+0.21%)
Dec 09, 2013 10.12 10.14 10.10 10.11 88,456 -0.01(-0.09%)
Dec 06, 2013 10.09 10.13 10.04 10.12 115,797 -0.00(-0.00%)
Dec 05, 2013 10.22 10.22 10.10 10.12 44,444 -0.03(-0.29%)
Dec 04, 2013 10.20 10.20 10.13 10.15 19,523 -0.01(-0.13%)
Dec 03, 2013 10.13 10.23 10.13 10.16 32,980 -0.01(-0.14%)
Dec 02, 2013 10.19 10.20 10.15 10.18 9,949 +0.02(+0.18%)
Nov 29, 2013 10.12 10.20 10.12 10.16 7,918 +0.01(+0.09%)
Nov 27, 2013 10.15 10.19 10.15 10.15 38,925 +0.01(+0.11%)
Nov 26, 2013 10.07 10.18 10.07 10.14 27,459 +0.01(+0.09%)
Nov 25, 2013 10.11 10.15 10.11 10.13 42,328 -0.03(-0.27%)
Nov 22, 2013 10.11 10.17 10.06 10.15 103,944 +0.10(+0.96%)
Nov 21, 2013 10.19 10.19 10.06 10.06 179,240 -0.02(-0.21%)
Nov 20, 2013 10.17 10.17 10.07 10.08 24,594 -0.06(-0.55%)
Nov 19, 2013 10.05 10.13 10.05 10.13 27,400 +0.03(+0.28%)
Nov 18, 2013 10.14 10.14 10.08 10.11 19,887 +0.02(+0.22%)
Nov 15, 2013 10.12 10.12 10.08 10.09 45,048 +0.03(+0.34%)
Nov 14, 2013 10.02 10.11 10.02 10.05 41,484 +0.00(+0.00%)
Nov 12, 2013 9.995 10.12 9.995 10.05 70,984 -0.00(-0.02%)
Nov 11, 2013 10.16 10.16 10.01 10.05 39,697 -0.05(-0.53%)
Nov 08, 2013 10.08 10.13 10.08 10.11 16,604 -0.01(-0.05%)
Nov 07, 2013 10.16 10.17 10.11 10.11 13,777 +0.00(+0.00%)
Nov 06, 2013 10.09 10.17 10.09 10.11 44,297 +0.02(+0.17%)
Nov 05, 2013 10.21 10.58 10.05 10.10 46,893 -0.16(-1.51%)
Nov 04, 2013 10.25 10.58 10.08 10.25 22,743 +0.13(+1.31%)
Nov 01, 2013 10.08 10.19 10.08 10.12 106,046 +0.01(+0.11%)
Oct 31, 2013 10.18 10.26 10.11 10.11 11,214 -0.03(-0.28%)
Oct 30, 2013 10.13 10.21 10.11 10.13 97,939 -0.04(-0.44%)
Oct 29, 2013 10.13 10.19 10.13 10.18 123,674 +0.03(+0.27%)
Oct 28, 2013 10.13 10.16 10.12 10.15 25,909 -0.04(-0.37%)
Oct 25, 2013 10.28 10.28 10.12 10.19 17,131 -0.01(-0.12%)
Oct 24, 2013 10.23 10.23 10.13 10.20 16,914 -0.00(-0.03%)
Oct 23, 2013 10.25 10.25 10.10 10.21 49,977 -0.01(-0.07%)
Oct 22, 2013 10.06 10.21 10.06 10.21 18,606 +0.14(+1.43%)
Oct 21, 2013 10.01 10.09 9.923 10.07 49,505 -0.01(-0.13%)
Oct 18, 2013 10.06 10.10 10.03 10.08 22,708 +0.05(+0.50%)
Oct 17, 2013 9.961 10.05 9.898 10.03 169,816 +0.12(+1.24%)
Oct 16, 2013 9.960 9.975 9.910 9.910 70,068 +0.01(+0.06%)
Oct 15, 2013 9.971 9.979 9.904 9.904 25,641 -0.13(-1.33%)
Oct 14, 2013 10.04 10.04 9.965 10.04 25,583 +0.04(+0.37%)
Oct 11, 2013 10.04 10.04 9.993 10.00 15,961 +0.01(+0.07%)
Oct 10, 2013 9.993 10.02 9.976 9.993 4,331 +0.01(+0.14%)
Oct 09, 2013 10.04 10.04 9.965 9.979 15,535 -0.04(-0.41%)
Oct 08, 2013 10.10 10.10 9.988 10.02 14,715 -0.02(-0.22%)
Oct 07, 2013 9.999 10.05 9.999 10.04 10,911 +0.01(+0.11%)
Oct 04, 2013 10.07 10.08 10.03 10.03 26,747 +0.01(+0.06%)
Oct 03, 2013 10.05 10.06 10.01 10.03 38,047 -0.01(-0.06%)
Oct 02, 2013 10.02 10.07 10.02 10.03 19,541 +0.01(+0.06%)
Oct 01, 2013 10.05 10.07 10.02 10.03 11,361 +0.01(+0.11%)
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%)
Jul 01, 2013 10.70 10.75 10.70 10.75 34,060 +0.01(+0.05%)
Jun 28, 2013 10.59 10.74 10.57 10.74 253,359 +0.19(+1.82%)
Jun 26, 2013 10.56 10.60 10.53 10.55 46,051 +0.11(+1.05%)
Jun 25, 2013 10.36 10.47 10.32 10.44 23,136 +0.05(+0.48%)
Jun 24, 2013 10.37 10.44 9.935 10.39 107,461 -0.16(-1.50%)
Jun 21, 2013 10.59 10.61 10.48 10.55 306,605 -0.07(-0.68%)
Jun 20, 2013 10.60 10.68 10.54 10.62 40,235 -0.19(-1.72%)
Jun 19, 2013 10.89 10.89 10.79 10.81 74,329 -0.09(-0.85%)
Jun 18, 2013 10.82 10.90 10.82 10.90 45,274 +0.03(+0.24%)
Jun 17, 2013 10.92 10.92 10.82 10.87 42,798 +0.05(+0.51%)
Jun 14, 2013 10.79 10.82 10.65 10.82 41,370 +0.15(+1.40%)
Jun 13, 2013 10.59 10.69 10.40 10.67 60,795 +0.13(+1.23%)
Jun 12, 2013 10.68 10.79 10.52 10.54 100,503 -0.24(-2.19%)
Jun 11, 2013 10.82 10.83 10.73 10.77 92,679 -0.15(-1.36%)
Jun 10, 2013 11.09 11.09 10.91 10.92 101,031 -0.06(-0.55%)
Jun 07, 2013 11.02 11.02 10.95 10.98 117,108 +0.03(+0.30%)
Jun 06, 2013 10.88 10.97 10.88 10.95 102,210 +0.02(+0.15%)
Jun 05, 2013 10.90 10.98 10.87 10.93 335,599 -0.02(-0.15%)
Jun 04, 2013 11.07 11.07 10.94 10.95 75,754 -0.06(-0.54%)
Jun 03, 2013 11.22 11.22 10.93 11.01 91,386 -0.07(-0.59%)
May 31, 2013 11.26 11.26 11.08 11.08 167,960 -0.16(-1.42%)
May 30, 2013 11.24 11.24 11.20 11.23 103,492 +0.01(+0.09%)
May 29, 2013 11.14 11.47 10.70 11.22 186,093 -0.09(-0.75%)
May 28, 2013 11.36 11.37 11.31 11.31 114,934 -0.03(-0.27%)
May 24, 2013 11.31 11.34 11.29 11.34 105,730 +0.03(+0.29%)
May 23, 2013 11.36 11.36 11.27 11.31 182,418 -0.03(-0.24%)
May 22, 2013 11.39 11.39 11.33 11.33 176,929 -0.02(-0.19%)
May 21, 2013 11.38 11.38 11.32 11.36 102,410 +0.01(+0.05%)
May 20, 2013 11.36 11.37 11.32 11.35 192,636 -0.01(-0.05%)
May 17, 2013 11.38 11.38 11.33 11.36 125,948 +0.02(+0.15%)
May 16, 2013 11.36 11.36 11.31 11.34 148,552 -0.01(-0.11%)
May 15, 2013 11.47 11.47 11.30 11.35 232,680 -0.06(-0.57%)
May 13, 2013 11.43 11.43 11.39 11.42 154,669 -0.01(-0.10%)
May 10, 2013 11.47 11.47 11.40 11.43 197,021 -0.02(-0.19%)
May 09, 2013 11.47 11.47 11.40 11.45 125,563 +0.03(+0.29%)
May 08, 2013 11.33 11.44 11.33 11.42 158,349 +0.02(+0.16%)
May 07, 2013 11.39 11.40 11.35 11.40 93,838 +0.05(+0.42%)
May 06, 2013 11.38 11.38 11.32 11.35 118,837 +0.00(+0.00%)
May 03, 2013 11.29 11.35 11.34 11.35 97,719 +0.01(+0.05%)
May 02, 2013 11.31 11.35 11.28 11.35 138,095 +0.05(+0.49%)
May 01, 2013 11.32 11.33 11.28 11.29 70,240 +0.00(+0.00%)
Apr 30, 2013 11.28 11.29 11.27 11.29 53,921 +0.02(+0.20%)
Apr 29, 2013 11.26 11.27 11.23 11.27 113,203 +0.02(+0.19%)
Apr 26, 2013 11.20 11.25 11.21 11.25 115,823 +0.04(+0.34%)
Apr 25, 2013 11.26 11.26 11.20 11.21 78,774 +0.00(+0.00%)
Apr 24, 2013 11.24 11.24 11.20 11.21 102,290 +0.01(+0.05%)
Apr 23, 2013 11.19 11.22 11.16 11.20 39,692 +0.01(+0.05%)
Apr 22, 2013 11.22 11.65 11.19 11.20 49,915 -0.03(-0.29%)
Apr 19, 2013 11.30 11.30 11.22 11.23 123,694 -0.01(-0.10%)
Apr 18, 2013 11.25 11.27 11.23 11.24 114,690 +0.01(+0.10%)
Apr 17, 2013 11.28 11.28 11.21 11.23 53,726 +0.01(+0.10%)
Apr 16, 2013 11.26 11.26 11.19 11.22 152,040 +0.03(+0.25%)
Apr 15, 2013 11.24 11.24 11.18 11.19 120,675 -0.01(-0.09%)
Apr 12, 2013 11.25 11.25 11.16 11.20 58,917 +0.03(+0.24%)
Apr 11, 2013 11.13 11.20 11.09 11.18 263,141 +0.01(+0.10%)
Apr 10, 2013 11.22 11.22 11.15 11.16 42,660 +0.00(+0.00%)
Apr 09, 2013 11.22 11.22 11.13 11.16 59,498 +0.00(+0.00%)
Apr 08, 2013 11.18 11.22 11.15 11.16 92,617 -0.01(-0.05%)
Apr 05, 2013 11.17 11.18 11.14 11.17 36,478 -0.01(-0.05%)
Apr 04, 2013 11.22 11.22 11.16 11.18 39,541 +0.01(+0.05%)
Apr 03, 2013 11.25 11.25 11.15 11.17 57,572 -0.02(-0.15%)
Apr 02, 2013 11.29 11.29 11.13 11.19 91,686 +0.00(+0.00%)
Apr 01, 2013 11.27 11.58 11.14 11.19 110,326 +0.03(+0.24%)
Mar 28, 2013 11.15 11.18 11.14 11.16 264,167 +0.02(+0.16%)
Mar 27, 2013 11.13 11.15 11.11 11.14 158,451 +0.01(+0.10%)
Mar 26, 2013 11.10 11.15 11.10 11.13 114,537 -0.01(-0.05%)
Mar 25, 2013 11.16 11.16 11.11 11.14 93,109 +0.00(+0.00%)
Mar 22, 2013 11.21 11.37 11.12 11.14 134,753 +0.01(+0.05%)
Mar 21, 2013 11.13 11.14 11.10 11.13 455,648 -0.01(-0.10%)
Mar 20, 2013 11.17 11.17 11.13 11.14 172,026 -0.01(-0.05%)
Mar 19, 2013 11.27 11.66 11.12 11.15 344,552 +0.01(+0.05%)
Mar 18, 2013 11.14 11.15 11.13 11.14 149,303 +0.01(+0.10%)
Mar 15, 2013 11.20 11.21 11.11 11.13 68,848 +0.01(+0.10%)
Mar 14, 2013 11.18 11.18 11.11 11.12 396,475 +0.02(+0.15%)
Mar 13, 2013 11.20 11.20 11.09 11.10 173,963 +0.02(+0.15%)
Mar 12, 2013 11.10 11.10 11.08 11.09 115,544 +0.01(+0.10%)
Mar 11, 2013 11.13 11.13 11.08 11.08 35,808 -0.04(-0.35%)
Mar 08, 2013 11.20 11.23 11.08 11.11 150,427 +0.02(+0.15%)
Mar 07, 2013 11.21 11.22 11.08 11.10 130,965 -0.04(-0.34%)
Mar 06, 2013 11.13 11.14 11.10 11.14 143,132 +0.03(+0.29%)
Mar 05, 2013 11.19 11.19 11.08 11.10 334,666 +0.02(+0.16%)
Mar 04, 2013 11.09 11.09 11.07 11.09 71,971 +0.02(+0.19%)
Mar 01, 2013 11.05 11.07 11.05 11.07 103,941 -0.01(-0.05%)
Feb 28, 2013 11.08 11.08 11.06 11.07 146,632 +0.01(+0.05%)
Feb 27, 2013 11.12 11.12 11.05 11.07 286,740 -0.01(-0.05%)
Feb 26, 2013 11.14 11.14 11.03 11.07 86,669 +0.03(+0.25%)
Feb 22, 2013 11.13 11.13 11.03 11.04 144,679 +0.02(+0.15%)
Feb 21, 2013 11.02 11.04 11.02 11.03 50,349 -0.01(-0.05%)
Feb 20, 2013 11.04 11.06 11.00 11.03 36,821 +0.01(+0.05%)
Feb 19, 2013 11.04 11.04 11.02 11.03 33,541 +0.02(+0.20%)
Feb 15, 2013 11.07 11.07 10.97 11.00 104,176 -0.01(-0.09%)
Feb 14, 2013 10.99 11.02 10.99 11.01 28,604 -0.01(-0.06%)
Feb 13, 2013 11.02 11.02 11.01 11.02 47,233 +0.01(+0.05%)
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.