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, 2022 9.285 9.285 9.156 9.216 48,779 -0.08(-0.81%)
May 27, 2022 9.250 9.332 9.131 9.291 88,327 +0.16(+1.77%)
May 26, 2022 9.095 9.182 9.087 9.130 54,369 +0.04(+0.47%)
May 25, 2022 8.941 9.104 8.880 9.087 209,261 +0.15(+1.73%)
May 24, 2022 8.863 8.949 8.863 8.932 58,059 +0.04(+0.48%)
May 23, 2022 8.898 8.910 8.855 8.889 157,894 +0.02(+0.21%)
May 20, 2022 8.992 8.992 8.847 8.870 35,746 -0.02(-0.21%)
May 19, 2022 8.837 8.914 8.812 8.889 78,170 +0.03(+0.39%)
May 18, 2022 8.898 8.898 8.846 8.855 41,736 -0.04(-0.48%)
May 17, 2022 8.923 8.958 8.874 8.898 51,185 +0.01(+0.10%)
May 16, 2022 8.898 8.923 8.837 8.889 110,250 +0.03(+0.29%)
May 13, 2022 8.863 8.906 8.786 8.864 56,627 +0.04(+0.49%)
May 12, 2022 8.820 8.895 8.751 8.820 140,693 -0.03(-0.29%)
May 11, 2022 8.872 8.941 8.829 8.846 90,647 -0.05(-0.58%)
May 10, 2022 8.898 8.941 8.829 8.898 223,510 +0.06(+0.68%)
May 09, 2022 8.863 8.906 8.820 8.838 80,472 -0.09(-1.05%)
May 06, 2022 9.035 9.035 8.932 8.932 53,791 -0.12(-1.33%)
May 05, 2022 9.078 9.147 9.027 9.052 136,117 -0.11(-1.25%)
May 04, 2022 9.027 9.190 9.009 9.167 159,479 +0.12(+1.33%)
May 03, 2022 9.106 9.106 9.021 9.046 283,911 +0.02(+0.19%)
May 02, 2022 9.166 9.166 9.004 9.029 89,551 -0.14(-1.49%)
Apr 29, 2022 9.183 9.183 9.136 9.166 30,479 -0.04(-0.44%)
Apr 28, 2022 9.132 9.220 9.081 9.207 40,701 +0.07(+0.82%)
Apr 27, 2022 9.183 9.200 9.072 9.132 86,521 -0.04(-0.47%)
Apr 26, 2022 9.183 9.226 9.166 9.175 83,764 -0.03(-0.28%)
Apr 25, 2022 9.183 9.226 9.098 9.200 87,904 -0.01(-0.09%)
Apr 22, 2022 9.200 9.226 9.166 9.209 60,181 -0.03(-0.27%)
Apr 21, 2022 9.286 9.320 9.218 9.234 124,665 -0.04(-0.47%)
Apr 20, 2022 9.260 9.302 9.252 9.278 57,443 +0.02(+0.18%)
Apr 19, 2022 9.278 9.295 9.149 9.260 111,515 +0.02(+0.19%)
Apr 18, 2022 9.269 9.295 9.235 9.243 86,819 -0.04(-0.46%)
Apr 14, 2022 9.363 9.363 9.286 9.286 69,605 -0.07(-0.73%)
Apr 13, 2022 9.320 9.389 9.295 9.355 70,941 +0.05(+0.55%)
Apr 12, 2022 9.312 9.337 9.286 9.303 63,064 +0.03(+0.37%)
Apr 11, 2022 9.286 9.329 9.269 9.269 89,776 -0.05(-0.55%)
Apr 08, 2022 9.372 9.372 9.312 9.320 82,896 -0.03(-0.37%)
Apr 07, 2022 9.329 9.389 9.269 9.355 94,803 +0.01(+0.11%)
Apr 06, 2022 9.363 9.363 9.312 9.344 54,783 -0.03(-0.29%)
Apr 05, 2022 9.432 9.466 9.372 9.372 77,388 -0.10(-1.02%)
Apr 04, 2022 9.460 9.485 9.451 9.468 34,684 -0.00(-0.04%)
Apr 01, 2022 9.511 9.511 9.443 9.472 80,414 -0.02(-0.23%)
Mar 31, 2022 9.519 9.519 9.486 9.494 67,776 +0.01(+0.09%)
Mar 30, 2022 9.502 9.537 9.468 9.485 62,437 +0.02(+0.18%)
Mar 29, 2022 9.358 9.468 9.358 9.468 79,395 +0.11(+1.18%)
Mar 28, 2022 9.332 9.382 9.324 9.358 38,730 +0.03(+0.35%)
Mar 25, 2022 9.383 9.408 9.324 9.325 52,737 -0.07(-0.71%)
Mar 24, 2022 9.392 9.409 9.366 9.392 52,346 +0.01(+0.14%)
Mar 23, 2022 9.366 9.400 9.366 9.379 35,318 -0.02(-0.23%)
Mar 22, 2022 9.400 9.417 9.366 9.400 62,057 +0.03(+0.36%)
Mar 21, 2022 9.443 9.485 9.366 9.366 59,115 -0.09(-0.94%)
Mar 18, 2022 9.342 9.468 9.342 9.456 25,828 +0.06(+0.61%)
Mar 17, 2022 9.247 9.409 9.247 9.399 47,613 +0.09(+0.99%)
Mar 16, 2022 9.247 9.332 9.222 9.307 56,828 +0.09(+0.92%)
Mar 15, 2022 9.256 9.256 9.180 9.221 96,815 +0.03(+0.37%)
Mar 14, 2022 9.281 9.281 9.170 9.188 79,106 -0.08(-0.91%)
Mar 11, 2022 9.383 9.419 9.256 9.273 81,819 -0.04(-0.44%)
Mar 10, 2022 9.290 9.400 9.277 9.313 42,118 -0.01(-0.13%)
Mar 09, 2022 9.247 9.341 9.247 9.325 76,391 +0.10(+1.03%)
Mar 08, 2022 9.264 9.285 9.162 9.230 72,472 -0.06(-0.64%)
Mar 07, 2022 9.366 9.383 9.281 9.290 97,271 -0.09(-1.00%)
Mar 04, 2022 9.409 9.434 9.383 9.383 98,478 -0.08(-0.83%)
Mar 03, 2022 9.519 9.519 9.460 9.462 22,347 +0.00(+0.02%)
Mar 02, 2022 9.429 9.479 9.420 9.459 123,048 +0.02(+0.24%)
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.