Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

18.20 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 9.993 10.05 9.959 9.959 69,261 -0.05(-0.50%)
Sep 26, 2013 10.02 10.03 9.970 10.01 52,841 +0.02(+0.22%)
Sep 25, 2013 9.983 10.02 9.980 9.987 19,530 -0.01(-0.11%)
Sep 24, 2013 9.970 10.01 9.965 9.998 9,699 +0.01(+0.10%)
Sep 23, 2013 9.965 10.02 9.965 9.988 15,108 +0.02(+0.23%)
Sep 20, 2013 9.969 9.998 9.954 9.965 15,407 -0.05(-0.54%)
Sep 19, 2013 9.998 10.06 9.992 10.02 32,457 -0.01(-0.05%)
Sep 18, 2013 9.948 10.02 9.767 10.02 211,361 +0.10(+1.00%)
Sep 17, 2013 9.780 9.932 9.780 9.925 76,983 +0.05(+0.55%)
Sep 16, 2013 9.967 9.967 9.871 9.871 48,610 -0.03(-0.33%)
Sep 13, 2013 9.855 9.948 9.811 9.904 32,842 -0.01(-0.06%)
Sep 12, 2013 9.975 9.975 9.910 9.910 55,924 -0.04(-0.44%)
Sep 11, 2013 9.942 9.981 9.926 9.953 70,989 +0.02(+0.17%)
Sep 10, 2013 9.942 9.964 9.926 9.937 62,618 -0.02(-0.17%)
Sep 09, 2013 9.942 9.980 9.937 9.953 34,720 +0.03(+0.28%)
Sep 06, 2013 9.942 9.997 9.926 9.926 178,491 +0.02(+0.17%)
Sep 05, 2013 10.07 10.07 9.910 9.910 76,202 -0.13(-1.26%)
Sep 04, 2013 9.953 10.06 9.953 10.04 71,894 +0.06(+0.60%)
Sep 03, 2013 10.11 10.11 9.942 9.975 123,347 -0.04(-0.44%)
Aug 30, 2013 9.975 10.06 9.827 10.02 345,455 +0.00(+0.00%)
Aug 29, 2013 10.04 10.06 9.986 10.02 24,256 +0.02(+0.16%)
Aug 28, 2013 9.915 10.03 9.915 10.00 61,372 +0.03(+0.27%)
Aug 27, 2013 9.899 10.01 9.899 9.975 65,861 -0.03(-0.27%)
Aug 26, 2013 10.06 10.06 9.981 10.00 31,520 +0.04(+0.41%)
Aug 23, 2013 9.909 10.01 9.909 9.962 96,633 +0.08(+0.86%)
Aug 22, 2013 9.904 9.946 9.866 9.877 32,968 +0.08(+0.78%)
Aug 21, 2013 9.712 9.882 9.712 9.800 577,969 +0.05(+0.48%)
Aug 20, 2013 9.819 9.950 9.710 9.753 361,334 -0.01(-0.11%)
Aug 19, 2013 9.852 9.852 9.731 9.764 210,772 -0.16(-1.65%)
Aug 16, 2013 9.895 9.993 9.868 9.928 134,637 -0.01(-0.11%)
Aug 15, 2013 9.928 10.01 9.912 9.939 56,360 -0.09(-0.87%)
Aug 14, 2013 10.16 10.17 9.999 10.03 48,932 -0.05(-0.54%)
Aug 13, 2013 10.28 10.28 9.278 10.08 63,855 -0.13(-1.23%)
Aug 12, 2013 10.22 10.26 10.21 10.21 94,303 -0.02(-0.21%)
Aug 09, 2013 10.24 10.24 10.18 10.23 98,130 +0.02(+0.16%)
Aug 08, 2013 10.29 10.29 10.21 10.21 5,339 -0.03(-0.27%)
Aug 07, 2013 10.29 10.29 10.21 10.24 16,443 -0.05(-0.53%)
Aug 06, 2013 10.28 10.29 10.24 10.29 154,201 -0.04(-0.37%)
Aug 05, 2013 10.42 10.42 10.30 10.33 33,948 -0.04(-0.37%)
Aug 02, 2013 10.37 10.40 10.35 10.37 8,549 +0.01(+0.11%)
Aug 01, 2013 10.40 10.43 10.35 10.36 23,111 -0.09(-0.89%)
Jul 31, 2013 10.40 10.47 10.35 10.45 117,518 +0.04(+0.39%)
Jul 30, 2013 10.39 10.44 10.39 10.41 28,979 +0.01(+0.08%)
Jul 29, 2013 10.51 10.51 10.40 10.40 41,257 -0.07(-0.62%)
Jul 26, 2013 10.43 10.50 10.43 10.47 31,380 -0.02(-0.21%)
Jul 25, 2013 10.47 10.49 10.45 10.49 50,176 -0.04(-0.41%)
Jul 24, 2013 10.79 10.79 10.51 10.53 56,449 -0.05(-0.46%)
Jul 23, 2013 10.60 10.64 10.56 10.58 514,284 -0.02(-0.23%)
Jul 22, 2013 10.67 10.67 10.58 10.61 39,681 +0.01(+0.13%)
Jul 19, 2013 10.58 10.60 10.55 10.59 148,510 +0.03(+0.25%)
Jul 18, 2013 10.54 10.60 10.54 10.57 36,781 -0.02(-0.20%)
Jul 17, 2013 10.48 10.61 10.48 10.59 31,940 +0.01(+0.05%)
Jul 16, 2013 10.62 10.62 10.54 10.58 98,601 +0.01(+0.05%)
Jul 15, 2013 10.56 10.59 10.51 10.58 61,629 +0.07(+0.62%)
Jul 12, 2013 10.52 10.59 10.51 10.51 23,644 -0.01(-0.10%)
Jul 11, 2013 10.54 10.54 10.52 10.52 12,099 +0.06(+0.62%)
Jul 10, 2013 10.31 10.48 10.28 10.46 68,480 +0.04(+0.38%)
Jul 09, 2013 10.57 10.43 10.38 10.42 119,964 +0.04(+0.42%)
Jul 08, 2013 10.41 10.49 10.38 10.38 97,886 -0.03(-0.32%)
Jul 05, 2013 10.52 10.52 10.41 10.41 128,297 -0.16(-1.54%)
Jul 03, 2013 10.50 10.63 10.48 10.57 39,331 -0.02(-0.18%)
Jul 02, 2013 10.61 10.69 10.59 10.59 82,611 -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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.