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:

GX Superincome Preferred ETF (NY: SPFF )

9.575 -0.046 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.017 8.042 7.979 7.992 128,649 -0.02(-0.31%)
May 30, 2017 8.023 8.037 8.017 8.017 139,381 -0.02(-0.23%)
May 26, 2017 8.029 8.042 8.029 8.036 216,566 +0.01(+0.08%)
May 25, 2017 8.061 8.061 8.029 8.029 205,616 -0.01(-0.08%)
May 24, 2017 8.036 8.042 8.023 8.036 133,978 +0.00(+0.00%)
May 23, 2017 8.029 8.042 8.017 8.036 213,540 +0.01(+0.07%)
May 22, 2017 7.998 8.036 7.998 8.030 108,905 +0.03(+0.32%)
May 19, 2017 7.998 8.023 7.992 8.004 93,570 +0.01(+0.16%)
May 18, 2017 7.992 8.004 7.973 7.992 116,198 -0.01(-0.08%)
May 17, 2017 8.023 8.026 7.973 7.998 328,325 -0.04(-0.47%)
May 16, 2017 8.036 8.036 8.011 8.036 226,923 +0.02(+0.23%)
May 15, 2017 8.011 8.038 8.011 8.017 132,352 +0.01(+0.08%)
May 12, 2017 8.017 8.039 8.011 8.011 154,812 -0.01(-0.08%)
May 11, 2017 8.029 8.042 8.017 8.017 210,779 -0.02(-0.23%)
May 10, 2017 8.042 8.060 8.023 8.036 105,684 +0.01(+0.16%)
May 09, 2017 8.048 8.054 8.023 8.023 203,796 -0.03(-0.39%)
May 08, 2017 8.048 8.072 8.027 8.054 277,380 -0.01(-0.08%)
May 05, 2017 8.061 8.079 8.023 8.061 116,142 +0.03(+0.39%)
May 04, 2017 8.073 8.096 8.029 8.029 352,401 -0.05(-0.62%)
May 03, 2017 8.092 8.109 8.067 8.079 141,102 -0.00(-0.00%)
May 02, 2017 8.086 8.108 8.073 8.079 206,932 -0.01(-0.15%)
May 01, 2017 8.111 8.123 8.086 8.092 197,669 +0.01(+0.11%)
Apr 28, 2017 8.089 8.108 8.083 8.083 116,770 -0.01(-0.08%)
Apr 27, 2017 8.102 8.102 8.083 8.089 106,269 -0.01(-0.08%)
Apr 26, 2017 8.071 8.096 8.064 8.096 149,594 +0.02(+0.23%)
Apr 25, 2017 8.083 8.083 8.071 8.077 114,730 +0.01(+0.08%)
Apr 24, 2017 8.058 8.077 8.054 8.071 113,776 +0.02(+0.23%)
Apr 21, 2017 8.058 8.064 8.040 8.052 158,461 -0.01(-0.15%)
Apr 20, 2017 8.083 8.083 8.052 8.064 151,738 +0.00(+0.00%)
Apr 19, 2017 8.083 8.083 8.059 8.064 124,127 +0.02(+0.23%)
Apr 18, 2017 8.077 8.102 8.043 8.046 207,256 -0.03(-0.38%)
Apr 17, 2017 8.083 8.096 8.064 8.077 191,658 +0.00(+0.00%)
Apr 13, 2017 8.077 8.114 8.058 8.077 193,828 +0.01(+0.08%)
Apr 12, 2017 8.058 8.108 8.058 8.071 126,448 +0.01(+0.08%)
Apr 11, 2017 8.102 8.120 8.064 8.064 196,623 -0.04(-0.46%)
Apr 10, 2017 8.083 8.114 8.083 8.102 93,837 +0.01(+0.08%)
Apr 07, 2017 8.120 8.126 8.083 8.096 234,940 +0.00(+0.00%)
Apr 06, 2017 8.096 8.102 8.083 8.096 94,226 +0.01(+0.08%)
Apr 05, 2017 8.127 8.134 8.058 8.089 196,223 -0.03(-0.38%)
Apr 04, 2017 8.096 8.120 8.089 8.120 120,814 +0.04(+0.46%)
Apr 03, 2017 8.089 8.120 8.033 8.083 220,654 +0.00(+0.03%)
Mar 31, 2017 8.099 8.099 8.031 8.081 129,027 +0.01(+0.08%)
Mar 30, 2017 8.050 8.074 8.032 8.074 129,365 +0.06(+0.69%)
Mar 29, 2017 8.013 8.048 8.000 8.019 142,273 -0.01(-0.08%)
Mar 28, 2017 8.013 8.031 7.994 8.025 127,230 +0.04(+0.46%)
Mar 27, 2017 7.994 8.025 7.988 7.988 136,403 -0.04(-0.46%)
Mar 24, 2017 8.031 8.031 7.987 8.025 209,312 +0.05(+0.62%)
Mar 23, 2017 7.969 8.011 7.969 7.976 125,100 +0.00(+0.00%)
Mar 22, 2017 8.001 8.006 7.969 7.976 248,765 -0.03(-0.39%)
Mar 21, 2017 8.056 8.081 8.000 8.006 360,901 -0.04(-0.51%)
Mar 20, 2017 8.074 8.079 8.037 8.048 156,883 -0.02(-0.26%)
Mar 17, 2017 8.019 8.074 8.019 8.068 141,807 +0.03(+0.38%)
Mar 16, 2017 8.025 8.068 8.019 8.037 161,323 +0.01(+0.15%)
Mar 15, 2017 7.963 8.037 7.963 8.025 302,827 +0.05(+0.58%)
Mar 14, 2017 7.969 7.988 7.951 7.979 192,336 +0.01(+0.12%)
Mar 13, 2017 7.963 8.019 7.951 7.969 199,696 +0.02(+0.31%)
Mar 10, 2017 7.963 8.006 7.926 7.945 134,581 +0.00(+0.00%)
Mar 09, 2017 7.981 7.994 7.926 7.945 234,978 -0.05(-0.62%)
Mar 08, 2017 8.031 8.074 7.963 7.994 316,004 -0.04(-0.46%)
Mar 07, 2017 8.074 8.074 8.013 8.031 194,352 -0.04(-0.54%)
Mar 06, 2017 8.062 8.074 8.013 8.074 211,412 +0.04(+0.46%)
Mar 03, 2017 8.093 8.093 8.019 8.037 459,999 -0.04(-0.46%)
Mar 02, 2017 8.068 8.093 8.062 8.074 84,341 +0.01(+0.08%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.