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 29, 2020 8.196 8.227 8.128 8.219 63,231 +0.05(+0.56%)
May 28, 2020 8.158 8.235 8.156 8.173 61,643 +0.02(+0.19%)
May 27, 2020 8.234 8.234 8.147 8.158 72,141 +0.00(+0.00%)
May 26, 2020 8.104 8.196 8.104 8.158 50,516 +0.09(+1.14%)
May 22, 2020 8.005 8.112 7.998 8.066 78,941 +0.05(+0.57%)
May 21, 2020 8.020 8.020 7.987 8.020 62,340 +0.02(+0.23%)
May 20, 2020 7.982 8.012 7.963 8.002 52,906 +0.03(+0.38%)
May 19, 2020 7.891 7.982 7.891 7.972 31,426 +0.00(+0.06%)
May 18, 2020 7.898 7.996 7.898 7.967 31,834 +0.14(+1.76%)
May 15, 2020 7.885 7.885 7.822 7.830 14,138 -0.05(-0.68%)
May 14, 2020 7.860 7.883 7.723 7.883 79,949 +0.01(+0.10%)
May 13, 2020 7.998 8.015 7.875 7.875 82,892 -0.10(-1.30%)
May 12, 2020 8.059 8.082 7.975 7.979 87,098 -0.03(-0.43%)
May 11, 2020 8.013 8.028 7.973 8.013 94,507 -0.00(-0.01%)
May 08, 2020 8.051 8.051 7.979 8.013 74,228 +0.04(+0.49%)
May 07, 2020 7.998 8.051 7.967 7.975 55,904 +0.05(+0.58%)
May 06, 2020 7.998 7.998 7.921 7.929 55,620 -0.05(-0.60%)
May 05, 2020 7.959 8.013 7.959 7.977 50,052 +0.04(+0.48%)
May 04, 2020 7.977 7.977 7.930 7.939 152,457 -0.02(-0.24%)
May 01, 2020 8.053 8.053 7.908 7.958 114,915 -0.13(-1.55%)
Apr 30, 2020 8.030 8.113 8.015 8.083 154,493 +0.05(+0.57%)
Apr 29, 2020 7.878 8.038 7.857 8.038 114,940 +0.17(+2.12%)
Apr 28, 2020 7.863 7.924 7.863 7.870 26,169 +0.02(+0.19%)
Apr 27, 2020 7.825 7.863 7.794 7.855 78,906 +0.07(+0.93%)
Apr 24, 2020 7.863 7.878 7.728 7.783 48,835 -0.03(-0.34%)
Apr 23, 2020 7.764 7.832 7.729 7.810 41,913 +0.10(+1.28%)
Apr 22, 2020 7.673 7.787 7.673 7.711 48,704 +0.04(+0.49%)
Apr 21, 2020 7.711 7.741 7.557 7.673 72,887 -0.08(-1.08%)
Apr 20, 2020 7.893 7.893 7.711 7.756 412,203 -0.18(-2.27%)
Apr 17, 2020 7.878 7.969 7.825 7.937 729,509 +0.15(+1.93%)
Apr 16, 2020 7.832 7.832 7.688 7.787 46,636 +0.00(+0.00%)
Apr 15, 2020 7.878 7.901 7.718 7.787 116,795 -0.11(-1.35%)
Apr 14, 2020 7.908 8.053 7.790 7.893 61,213 +0.13(+1.66%)
Apr 13, 2020 7.870 7.893 7.612 7.764 114,281 -0.14(-1.73%)
Apr 09, 2020 7.673 7.950 7.673 7.901 217,062 +0.33(+4.42%)
Apr 08, 2020 7.430 7.627 7.365 7.566 82,512 +0.21(+2.89%)
Apr 07, 2020 7.240 7.421 7.232 7.354 122,443 +0.14(+2.00%)
Apr 06, 2020 6.936 7.293 6.898 7.209 123,605 +0.31(+4.52%)
Apr 03, 2020 7.149 7.156 6.845 6.898 57,786 -0.12(-1.66%)
Apr 02, 2020 7.097 7.150 6.909 7.014 89,564 +0.00(+0.00%)
Apr 01, 2020 7.105 7.143 6.865 7.014 147,193 -0.25(-3.48%)
Mar 31, 2020 7.241 7.535 7.241 7.267 144,198 -0.03(-0.36%)
Mar 30, 2020 7.429 7.641 7.097 7.294 112,744 +0.01(+0.10%)
Mar 27, 2020 7.301 7.422 7.218 7.286 120,392 -0.26(-3.40%)
Mar 26, 2020 7.150 7.580 7.060 7.543 518,267 +0.49(+6.96%)
Mar 25, 2020 6.712 7.163 6.614 7.052 206,641 +0.50(+7.60%)
Mar 24, 2020 6.214 6.742 6.214 6.554 121,693 +0.51(+8.36%)
Mar 23, 2020 6.176 6.501 5.791 6.048 449,310 -0.63(-9.39%)
Mar 20, 2020 6.463 6.886 6.408 6.674 186,748 +0.22(+3.39%)
Mar 19, 2020 5.361 6.578 5.285 6.455 365,447 +0.70(+12.20%)
Mar 18, 2020 6.727 6.784 5.149 5.753 407,075 -1.28(-18.15%)
Mar 17, 2020 6.961 7.125 6.795 7.029 267,586 +0.06(+0.87%)
Mar 16, 2020 7.105 7.203 6.969 6.969 215,292 -0.76(-9.86%)
Mar 13, 2020 7.475 7.731 7.112 7.731 437,335 +0.26(+3.43%)
Mar 12, 2020 7.686 7.973 7.150 7.475 501,679 -0.52(-6.52%)
Mar 11, 2020 8.049 8.162 7.943 7.996 160,371 -0.20(-2.40%)
Mar 10, 2020 8.268 8.297 8.079 8.192 208,739 +0.06(+0.74%)
Mar 09, 2020 8.268 8.411 7.882 8.132 344,317 -0.39(-4.61%)
Mar 06, 2020 8.630 8.636 8.479 8.524 168,205 -0.13(-1.48%)
Mar 05, 2020 8.653 8.721 8.653 8.653 106,041 -0.08(-0.95%)
Mar 04, 2020 8.683 8.736 8.645 8.736 152,464 +0.13(+1.55%)
Mar 03, 2020 8.625 8.760 8.579 8.602 173,107 +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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.