Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 7.887 7.935 7.887 7.911 29,955 +0.04(+0.55%)
Oct 30, 2023 7.877 7.931 7.858 7.867 41,686 -0.02(-0.24%)
Oct 27, 2023 7.954 7.954 7.858 7.887 580,799 -0.03(-0.37%)
Oct 26, 2023 7.916 7.983 7.916 7.916 142,918 -0.02(-0.26%)
Oct 25, 2023 8.012 8.012 7.935 7.936 38,143 -0.09(-1.12%)
Oct 24, 2023 7.945 8.026 7.945 8.026 40,659 +0.10(+1.27%)
Oct 23, 2023 7.867 7.935 7.858 7.925 54,218 +0.03(+0.37%)
Oct 20, 2023 7.887 7.911 7.819 7.896 34,087 +0.04(+0.55%)
Oct 19, 2023 7.954 7.983 7.853 7.853 67,458 -0.09(-1.15%)
Oct 18, 2023 7.993 7.993 7.925 7.945 32,106 -0.09(-1.08%)
Oct 17, 2023 8.002 8.041 7.983 8.031 56,142 +0.01(+0.12%)
Oct 16, 2023 8.051 8.070 7.974 8.022 94,103 +0.00(+0.00%)
Oct 13, 2023 8.128 8.176 8.012 8.022 61,414 -0.07(-0.84%)
Oct 12, 2023 8.128 8.166 8.080 8.089 22,149 -0.07(-0.83%)
Oct 11, 2023 8.195 8.215 8.137 8.157 143,468 +0.01(+0.12%)
Oct 10, 2023 8.080 8.166 8.080 8.147 38,122 +0.05(+0.60%)
Oct 09, 2023 8.060 8.128 8.031 8.099 48,953 +0.05(+0.60%)
Oct 06, 2023 8.041 8.109 8.012 8.051 59,271 -0.06(-0.71%)
Oct 05, 2023 8.099 8.147 8.099 8.109 40,726 +0.00(+0.00%)
Oct 04, 2023 8.166 8.186 8.109 8.109 63,876 +0.01(+0.10%)
Oct 03, 2023 8.283 8.283 8.082 8.101 87,398 -0.20(-2.37%)
Oct 02, 2023 8.379 8.379 8.293 8.297 40,169 -0.12(-1.41%)
Sep 29, 2023 8.446 8.470 8.416 8.416 37,227 +0.00(+0.05%)
Sep 28, 2023 8.360 8.412 8.340 8.412 107,915 +0.03(+0.40%)
Sep 27, 2023 8.417 8.436 8.340 8.379 95,946 -0.02(-0.23%)
Sep 26, 2023 8.408 8.451 8.360 8.398 69,538 -0.05(-0.57%)
Sep 25, 2023 8.465 8.456 8.436 8.446 56,604 -0.03(-0.34%)
Sep 22, 2023 8.427 8.484 8.379 8.475 149,521 +0.04(+0.45%)
Sep 21, 2023 8.513 8.513 8.436 8.436 74,490 -0.13(-1.54%)
Sep 20, 2023 8.590 8.612 8.568 8.568 79,411 -0.02(-0.20%)
Sep 19, 2023 8.571 8.599 8.542 8.585 34,184 +0.00(+0.06%)
Sep 18, 2023 8.532 8.580 8.504 8.580 46,845 +0.05(+0.57%)
Sep 15, 2023 8.551 8.551 8.523 8.531 26,941 -0.02(-0.22%)
Sep 14, 2023 8.532 8.551 8.513 8.550 127,625 +0.03(+0.38%)
Sep 13, 2023 8.494 8.542 8.470 8.518 41,118 +0.03(+0.32%)
Sep 12, 2023 8.513 8.513 8.463 8.491 62,059 -0.03(-0.37%)
Sep 11, 2023 8.532 8.532 8.446 8.523 90,210 +0.01(+0.17%)
Sep 08, 2023 8.503 8.523 8.494 8.508 207,501 +0.03(+0.40%)
Sep 07, 2023 8.503 8.513 8.475 8.475 37,352 -0.02(-0.28%)
Sep 06, 2023 8.551 8.551 8.494 8.499 31,805 -0.02(-0.19%)
Sep 05, 2023 8.544 8.572 8.505 8.515 31,255 -0.05(-0.56%)
Sep 01, 2023 8.610 8.610 8.544 8.563 59,180 +0.02(+0.20%)
Aug 31, 2023 8.496 8.563 8.496 8.545 40,593 +0.07(+0.78%)
Aug 30, 2023 8.439 8.486 8.439 8.479 85,895 +0.02(+0.25%)
Aug 29, 2023 8.372 8.467 8.372 8.458 66,385 +0.05(+0.65%)
Aug 28, 2023 8.420 8.429 8.391 8.403 80,258 +0.01(+0.16%)
Aug 25, 2023 8.391 8.401 8.334 8.390 34,140 +0.05(+0.56%)
Aug 24, 2023 8.372 8.420 8.343 8.343 46,951 -0.03(-0.40%)
Aug 23, 2023 8.334 8.391 8.333 8.377 103,429 +0.09(+1.07%)
Aug 22, 2023 8.315 8.315 8.267 8.288 40,761 +0.02(+0.25%)
Aug 21, 2023 8.343 8.343 8.248 8.267 70,624 -0.06(-0.69%)
Aug 18, 2023 8.334 8.353 8.305 8.324 45,454 -0.04(-0.46%)
Aug 17, 2023 8.401 8.401 8.324 8.363 137,620 -0.07(-0.79%)
Aug 16, 2023 8.477 8.477 8.391 8.429 116,249 -0.04(-0.51%)
Aug 15, 2023 8.505 8.505 8.467 8.472 56,261 -0.05(-0.62%)
Aug 14, 2023 8.486 8.525 8.479 8.525 119,313 +0.02(+0.22%)
Aug 11, 2023 8.486 8.533 8.410 8.505 230,249 -0.01(-0.11%)
Aug 10, 2023 8.525 8.553 8.502 8.515 34,393 +0.01(+0.11%)
Aug 09, 2023 8.505 8.553 8.505 8.505 106,818 -0.02(-0.27%)
Aug 08, 2023 8.525 8.544 8.486 8.529 42,016 -0.02(-0.23%)
Aug 07, 2023 8.563 8.572 8.534 8.548 54,008 +0.01(+0.11%)
Aug 04, 2023 8.505 8.581 8.496 8.539 40,007 +0.04(+0.50%)
Aug 03, 2023 8.515 8.515 8.477 8.496 63,239 -0.06(-0.69%)
Aug 02, 2023 8.546 8.565 8.498 8.555 95,800 -0.05(-0.54%)
Aug 01, 2023 8.593 8.631 8.574 8.601 62,981 -0.03(-0.40%)
Jul 31, 2023 8.555 8.636 8.555 8.636 63,248 +0.09(+1.02%)
Jul 28, 2023 8.565 8.602 8.546 8.548 44,370 -0.01(-0.08%)
Jul 27, 2023 8.621 8.631 8.546 8.555 62,912 -0.06(-0.75%)
Jul 26, 2023 8.546 8.621 8.546 8.620 38,575 +0.09(+1.08%)
Jul 25, 2023 8.527 8.536 8.508 8.528 28,051 +0.00(+0.02%)
Jul 24, 2023 8.546 8.565 8.508 8.527 86,895 +0.02(+0.23%)
Jul 21, 2023 8.517 8.546 8.498 8.507 34,224 +0.01(+0.09%)
Jul 20, 2023 8.508 8.536 8.479 8.499 50,875 -0.05(-0.54%)
Jul 19, 2023 8.527 8.563 8.517 8.546 52,393 +0.06(+0.68%)
Jul 18, 2023 8.432 8.498 8.432 8.488 87,084 +0.05(+0.64%)
Jul 17, 2023 8.555 8.593 8.408 8.434 60,264 -0.12(-1.38%)
Jul 14, 2023 8.631 8.669 8.546 8.551 82,396 -0.03(-0.37%)
Jul 13, 2023 8.602 8.640 8.583 8.583 39,008 -0.00(-0.06%)
Jul 12, 2023 8.612 8.612 8.581 8.588 78,249 +0.03(+0.36%)
Jul 11, 2023 8.517 8.574 8.517 8.557 66,142 +0.04(+0.51%)
Jul 10, 2023 8.479 8.574 8.479 8.514 117,530 +0.02(+0.26%)
Jul 07, 2023 8.403 8.498 8.403 8.492 114,200 +0.08(+0.93%)
Jul 06, 2023 8.508 8.536 8.365 8.413 48,936 -0.14(-1.60%)
Jul 05, 2023 8.557 8.613 8.547 8.550 103,641 -0.03(-0.36%)
Jul 03, 2023 8.491 8.580 8.491 8.580 71,974 +0.05(+0.61%)
Jun 30, 2023 8.472 8.529 8.472 8.529 70,189 +0.07(+0.78%)
Jun 29, 2023 8.491 8.510 8.434 8.463 36,720 -0.02(-0.22%)
Jun 28, 2023 8.481 8.510 8.472 8.482 67,545 -0.00(-0.01%)
Jun 27, 2023 8.463 8.500 8.463 8.482 59,485 +0.00(+0.01%)
Jun 26, 2023 8.472 8.519 8.463 8.481 90,156 +0.04(+0.45%)
Jun 23, 2023 8.425 8.463 8.396 8.444 72,433 +0.02(+0.22%)
Jun 22, 2023 8.453 8.453 8.396 8.425 85,840 -0.01(-0.17%)
Jun 21, 2023 8.425 8.481 8.387 8.439 130,786 +0.01(+0.07%)
Jun 20, 2023 8.463 8.481 8.415 8.433 64,738 -0.02(-0.23%)
Jun 16, 2023 8.453 8.486 8.444 8.453 80,406 +0.00(+0.00%)
Jun 15, 2023 8.425 8.463 8.425 8.453 73,304 +0.32(+3.92%)
May 08, 2023 8.181 8.209 8.134 8.134 67,022 -0.02(-0.23%)
May 05, 2023 8.200 8.228 8.144 8.153 100,914 +0.15(+1.82%)
May 04, 2023 8.237 8.237 8.003 8.008 152,402 -0.25(-3.01%)
May 03, 2023 8.444 8.444 8.256 8.256 206,155 -0.16(-1.92%)
May 02, 2023 8.530 8.539 8.362 8.418 137,935 -0.12(-1.42%)
May 01, 2023 8.623 8.642 8.539 8.539 72,382 -0.12(-1.40%)
Apr 28, 2023 8.614 8.679 8.614 8.660 112,974 +0.02(+0.22%)
Apr 27, 2023 8.558 8.651 8.558 8.642 105,706 +0.11(+1.31%)
Apr 26, 2023 8.586 8.623 8.530 8.530 87,885 -0.09(-1.08%)
Apr 25, 2023 8.726 8.726 8.604 8.623 261,684 -0.13(-1.49%)
Apr 24, 2023 8.726 8.754 8.698 8.754 55,545 +0.05(+0.60%)
Apr 21, 2023 8.645 8.716 8.632 8.702 45,299 +0.01(+0.16%)
Apr 20, 2023 8.614 8.698 8.614 8.688 739,701 +0.02(+0.22%)
Apr 19, 2023 8.623 8.670 8.623 8.670 71,742 +0.00(+0.00%)
Apr 18, 2023 8.679 8.679 8.623 8.670 72,282 +0.01(+0.11%)
Apr 17, 2023 8.651 8.698 8.604 8.660 57,867 -0.01(-0.11%)
Apr 14, 2023 8.660 8.698 8.623 8.670 97,895 +0.03(+0.32%)
Apr 13, 2023 8.595 8.660 8.595 8.642 83,145 +0.01(+0.11%)
Apr 12, 2023 8.651 8.679 8.574 8.632 94,806 +0.01(+0.11%)
Apr 11, 2023 8.539 8.623 8.511 8.623 56,229 +0.06(+0.65%)
Apr 10, 2023 8.520 8.581 8.511 8.567 146,199 -0.02(-0.22%)
Apr 06, 2023 8.502 8.586 8.502 8.586 146,621 +0.04(+0.44%)
Apr 05, 2023 8.586 8.586 8.530 8.548 188,350 -0.01(-0.16%)
Apr 04, 2023 8.618 8.625 8.553 8.562 114,003 -0.06(-0.75%)
Apr 03, 2023 8.701 8.701 8.562 8.627 112,929 -0.07(-0.85%)
Mar 31, 2023 8.664 8.729 8.664 8.701 250,152 +0.03(+0.33%)
Mar 30, 2023 8.674 8.674 8.599 8.673 55,440 +0.04(+0.42%)
Mar 29, 2023 8.581 8.655 8.562 8.636 62,438 +0.07(+0.87%)
Mar 28, 2023 8.553 8.636 8.497 8.562 96,355 +0.06(+0.76%)
Mar 27, 2023 8.525 8.599 8.488 8.497 96,134 +0.08(+0.99%)
Mar 24, 2023 8.414 8.460 8.377 8.414 91,993 -0.01(-0.11%)
Mar 23, 2023 8.562 8.652 8.423 8.423 123,995 -0.13(-1.52%)
Mar 22, 2023 8.599 8.655 8.553 8.553 112,049 -0.06(-0.70%)
Mar 21, 2023 8.553 8.618 8.534 8.613 98,048 +0.20(+2.37%)
Mar 20, 2023 8.423 8.511 8.377 8.414 287,849 +0.02(+0.22%)
Mar 17, 2023 8.599 8.599 8.395 8.395 80,790 -0.25(-2.90%)
Mar 16, 2023 8.451 8.683 8.430 8.646 572,500 +0.16(+1.86%)
Mar 15, 2023 8.562 8.579 8.414 8.488 80,454 -0.21(-2.45%)
Mar 14, 2023 8.571 8.796 8.571 8.701 462,241 +0.26(+3.08%)
Mar 13, 2023 8.729 8.794 8.349 8.442 307,805 -0.49(-5.50%)
Mar 10, 2023 9.128 9.128 8.887 8.933 201,674 -0.21(-2.33%)
Mar 09, 2023 9.360 9.360 9.142 9.146 174,657 -0.20(-2.19%)
Mar 08, 2023 9.332 9.360 9.323 9.351 78,847 +0.03(+0.30%)
Mar 07, 2023 9.397 9.397 9.314 9.323 33,507 -0.06(-0.69%)
Mar 06, 2023 9.416 9.425 9.379 9.388 112,627 -0.02(-0.20%)
Mar 03, 2023 9.379 9.408 9.369 9.406 30,027 +0.05(+0.55%)
Mar 02, 2023 9.365 9.365 9.272 9.355 104,252 -0.01(-0.10%)
Mar 01, 2023 9.411 9.411 9.346 9.365 41,098 -0.06(-0.59%)
Feb 28, 2023 9.365 9.420 9.328 9.420 97,491 +0.04(+0.44%)
Feb 27, 2023 9.392 9.403 9.355 9.378 57,271 -0.00(-0.05%)
Feb 24, 2023 9.365 9.383 9.328 9.383 176,623 -0.03(-0.29%)
Feb 23, 2023 9.365 9.420 9.337 9.411 83,373 +0.07(+0.79%)
Feb 22, 2023 9.272 9.346 9.272 9.337 72,308 +0.08(+0.90%)
Feb 21, 2023 9.383 9.383 9.249 9.254 57,004 -0.13(-1.38%)
Feb 17, 2023 9.411 9.411 9.318 9.383 311,924 -0.01(-0.10%)
Feb 16, 2023 9.429 9.429 9.374 9.392 153,427 -0.08(-0.88%)
Feb 15, 2023 9.457 9.475 9.422 9.475 222,234 +0.03(+0.34%)
Feb 14, 2023 9.420 9.466 9.374 9.443 113,017 +0.03(+0.34%)
Feb 13, 2023 9.374 9.448 9.374 9.411 75,530 +0.01(+0.10%)
Feb 10, 2023 9.337 9.411 9.337 9.401 126,629 +0.05(+0.49%)
Feb 09, 2023 9.521 9.521 9.355 9.355 50,919 -0.10(-1.07%)
Feb 08, 2023 9.429 9.457 9.378 9.457 199,447 +0.06(+0.60%)
Feb 07, 2023 9.401 9.437 9.346 9.401 117,319 -0.02(-0.20%)
Feb 06, 2023 9.457 9.461 9.383 9.420 101,657 -0.03(-0.29%)
Feb 03, 2023 9.595 9.595 9.448 9.448 94,745 -0.15(-1.59%)
Feb 02, 2023 9.618 9.618 9.578 9.600 90,493 +0.06(+0.67%)
Feb 01, 2023 9.508 9.563 9.479 9.536 79,321 +0.05(+0.48%)
Jan 31, 2023 9.462 9.508 9.444 9.490 538,534 +0.02(+0.24%)
Jan 30, 2023 9.453 9.490 9.417 9.467 148,325 +0.02(+0.24%)
Jan 27, 2023 9.425 9.453 9.407 9.444 74,202 +0.03(+0.29%)
Jan 26, 2023 9.425 9.432 9.352 9.416 63,485 +0.03(+0.29%)
Jan 25, 2023 9.352 9.389 9.306 9.389 162,636 +0.04(+0.39%)
Jan 24, 2023 9.398 9.398 9.326 9.352 62,644 -0.03(-0.29%)
Jan 23, 2023 9.306 9.389 9.306 9.380 65,266 +0.06(+0.69%)
Jan 20, 2023 9.288 9.315 9.233 9.315 87,711 +0.02(+0.25%)
Jan 19, 2023 9.233 9.306 9.224 9.292 60,970 -0.00(-0.05%)
Jan 18, 2023 9.361 9.398 9.242 9.297 110,639 -0.03(-0.30%)
Jan 17, 2023 9.260 9.325 9.214 9.325 81,893 +0.09(+1.02%)
Jan 13, 2023 9.196 9.242 9.187 9.230 48,568 +0.02(+0.17%)
Jan 12, 2023 9.178 9.233 9.141 9.214 195,340 +0.06(+0.60%)
Jan 11, 2023 9.168 9.168 9.099 9.159 52,207 +0.03(+0.30%)
Jan 10, 2023 9.077 9.132 9.042 9.132 108,495 +0.03(+0.30%)
Jan 09, 2023 9.095 9.168 9.040 9.104 125,186 +0.05(+0.51%)
Jan 06, 2023 8.976 9.077 8.976 9.058 124,631 +0.08(+0.92%)
Jan 05, 2023 8.838 8.994 8.838 8.976 167,029 +0.06(+0.62%)
Jan 04, 2023 8.728 8.921 8.728 8.921 946,947 +0.20(+2.26%)
Jan 03, 2023 8.737 8.737 8.664 8.723 59,241 +0.08(+0.96%)
Dec 30, 2022 8.673 8.673 8.590 8.641 140,022 -0.03(-0.37%)
Dec 29, 2022 8.627 8.682 8.627 8.673 82,284 +0.06(+0.69%)
Dec 28, 2022 8.677 8.691 8.613 8.613 79,854 -0.10(-1.15%)
Dec 27, 2022 8.787 8.787 8.659 8.714 149,596 -0.06(-0.73%)
Dec 23, 2022 8.805 8.814 8.750 8.777 71,714 -0.04(-0.41%)
Dec 22, 2022 8.850 8.850 8.745 8.814 112,166 -0.08(-0.92%)
Dec 21, 2022 8.887 8.933 8.805 8.896 155,542 +0.02(+0.21%)
Dec 20, 2022 8.805 8.887 8.805 8.878 253,753 -0.00(-0.04%)
Dec 19, 2022 8.933 8.933 8.850 8.882 80,331 -0.02(-0.27%)
Dec 16, 2022 8.850 8.905 8.805 8.905 113,490 +0.01(+0.15%)
Dec 15, 2022 8.923 8.947 8.887 8.892 57,848 -0.05(-0.61%)
Dec 14, 2022 8.996 8.996 8.896 8.946 146,860 +0.00(+0.05%)
Dec 13, 2022 9.069 9.069 8.914 8.942 82,023 +0.08(+0.86%)
Dec 12, 2022 8.860 8.869 8.805 8.866 73,341 +0.02(+0.22%)
Dec 09, 2022 8.887 8.914 8.846 8.847 73,381 -0.06(-0.67%)
Dec 08, 2022 8.969 8.978 8.906 8.906 47,345 -0.07(-0.80%)
Dec 07, 2022 8.942 8.996 8.850 8.978 98,327 +0.03(+0.30%)
Dec 06, 2022 9.051 9.051 8.905 8.951 106,251 -0.06(-0.70%)
Dec 05, 2022 9.170 9.170 8.997 9.015 79,524 -0.14(-1.54%)
Dec 02, 2022 9.102 9.156 9.079 9.156 80,240 +0.04(+0.40%)
Dec 01, 2022 9.065 9.147 9.056 9.120 97,613 +0.09(+0.98%)
Nov 30, 2022 8.993 9.038 8.893 9.032 73,747 +0.10(+1.07%)
Nov 29, 2022 9.047 9.047 8.920 8.936 66,882 -0.08(-0.93%)
Nov 28, 2022 9.047 9.047 8.984 9.020 84,613 -0.02(-0.20%)
Nov 25, 2022 8.975 9.038 8.957 9.038 68,350 +0.04(+0.40%)
Nov 23, 2022 8.984 9.011 8.934 9.002 36,597 +0.08(+0.88%)
Nov 22, 2022 8.929 8.957 8.902 8.924 65,167 -0.01(-0.11%)
Nov 21, 2022 8.920 8.975 8.911 8.934 25,327 +0.06(+0.66%)
Nov 18, 2022 8.957 8.957 8.857 8.875 40,961 -0.03(-0.38%)
Nov 17, 2022 8.938 8.938 8.893 8.909 43,355 -0.06(-0.69%)
Nov 16, 2022 9.002 9.011 8.929 8.970 53,496 -0.01(-0.15%)
Nov 15, 2022 8.993 9.047 8.947 8.983 155,946 +0.11(+1.26%)
Nov 14, 2022 9.020 9.029 8.872 8.872 48,482 -0.13(-1.45%)
Nov 11, 2022 8.957 9.029 8.919 9.002 64,355 +0.04(+0.50%)
Nov 10, 2022 8.730 8.974 8.730 8.957 53,919 +0.31(+3.58%)
Nov 09, 2022 8.684 8.702 8.594 8.648 41,930 -0.05(-0.52%)
Nov 08, 2022 8.594 8.702 8.557 8.693 98,776 +0.08(+0.95%)
Nov 07, 2022 8.566 8.621 8.512 8.611 99,987 +0.08(+0.95%)
Nov 04, 2022 8.603 8.612 8.521 8.530 69,119 -0.08(-0.95%)
Nov 03, 2022 8.666 8.666 8.584 8.612 42,622 -0.03(-0.37%)
Nov 02, 2022 8.716 8.643 128,453 -0.02(-0.21%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.