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 )

9.185 -0.015 (-0.16%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 10, 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 (%)
May 31, 2016 8.052 8.093 8.028 8.046 93,004 +0.00(+0.00%)
May 27, 2016 8.046 8.046 8.046 8.046 131,333 -0.01(-0.07%)
May 26, 2016 8.052 8.058 8.000 8.052 117,841 -0.01(-0.07%)
May 25, 2016 7.986 8.058 7.969 8.058 192,070 +0.04(+0.52%)
May 24, 2016 8.010 8.034 8.010 8.016 158,699 +0.01(+0.15%)
May 23, 2016 8.004 8.016 7.969 8.004 265,978 +0.02(+0.30%)
May 20, 2016 7.975 8.010 7.951 7.980 96,423 +0.04(+0.45%)
May 19, 2016 7.969 7.969 7.915 7.945 215,127 -0.03(-0.37%)
May 18, 2016 8.034 8.046 7.975 7.975 285,345 -0.06(-0.74%)
May 17, 2016 8.016 8.046 7.998 8.034 106,568 +0.02(+0.22%)
May 16, 2016 8.010 8.022 7.986 8.016 327,049 +0.01(+0.15%)
May 13, 2016 7.975 8.010 7.975 8.004 186,698 +0.01(+0.07%)
May 12, 2016 8.022 8.022 7.969 7.998 124,302 -0.01(-0.15%)
May 11, 2016 8.010 8.027 7.975 8.010 144,241 +0.00(+0.00%)
May 10, 2016 7.998 8.022 7.987 8.010 69,401 +0.03(+0.33%)
May 09, 2016 8.004 8.010 7.969 7.984 100,035 -0.00(-0.03%)
May 06, 2016 7.980 8.004 7.963 7.986 164,009 +0.01(+0.07%)
May 05, 2016 7.998 7.998 7.957 7.980 141,858 +0.02(+0.30%)
May 04, 2016 7.969 7.980 7.951 7.957 164,196 -0.02(-0.22%)
May 03, 2016 8.010 8.010 7.945 7.975 132,404 -0.04(-0.52%)
May 02, 2016 8.028 8.040 7.998 8.016 124,477 +0.01(+0.15%)
Apr 29, 2016 8.032 8.032 7.985 8.004 352,996 -0.00(-0.06%)
Apr 28, 2016 8.009 8.026 7.997 8.009 159,897 -0.01(-0.15%)
Apr 27, 2016 7.967 8.026 7.950 8.021 160,457 +0.07(+0.89%)
Apr 26, 2016 7.944 7.973 7.926 7.950 50,305 +0.01(+0.19%)
Apr 25, 2016 7.914 7.961 7.914 7.935 129,533 -0.02(-0.26%)
Apr 22, 2016 7.890 7.973 7.890 7.955 117,575 +0.02(+0.22%)
Apr 21, 2016 7.938 7.950 7.891 7.938 370,024 +0.00(+0.00%)
Apr 20, 2016 7.926 7.955 7.885 7.938 241,480 +0.01(+0.15%)
Apr 19, 2016 7.885 7.926 7.849 7.926 488,693 +0.07(+0.90%)
Apr 18, 2016 7.861 7.873 7.837 7.855 187,918 +0.01(+0.08%)
Apr 15, 2016 7.855 7.867 7.837 7.849 107,181 +0.01(+0.08%)
Apr 14, 2016 7.843 7.861 7.831 7.843 159,364 +0.01(+0.18%)
Apr 13, 2016 7.837 7.860 7.808 7.829 290,548 +0.03(+0.35%)
Apr 12, 2016 7.760 7.815 7.760 7.802 122,114 +0.04(+0.53%)
Apr 11, 2016 7.748 7.772 7.732 7.760 115,663 +0.02(+0.23%)
Apr 08, 2016 7.731 7.760 7.701 7.743 139,347 +0.05(+0.61%)
Apr 07, 2016 7.701 7.731 7.689 7.695 167,363 -0.04(-0.54%)
Apr 06, 2016 7.731 7.748 7.713 7.737 304,969 +0.03(+0.38%)
Apr 05, 2016 7.725 7.737 7.701 7.707 120,173 -0.02(-0.23%)
Apr 04, 2016 7.784 7.795 7.719 7.725 207,935 -0.03(-0.38%)
Apr 01, 2016 7.831 7.861 7.731 7.754 201,242 -0.06(-0.78%)
Mar 31, 2016 7.774 7.821 7.750 7.815 285,264 +0.05(+0.61%)
Mar 30, 2016 7.780 7.791 7.750 7.768 132,144 +0.03(+0.36%)
Mar 29, 2016 7.721 7.750 7.709 7.740 157,708 +0.02(+0.25%)
Mar 28, 2016 7.692 7.733 7.692 7.721 90,451 +0.02(+0.23%)
Mar 24, 2016 7.674 7.703 7.703 7.703 136,216 -0.01(-0.08%)
Mar 23, 2016 7.733 7.733 7.680 7.709 225,554 -0.01(-0.08%)
Mar 22, 2016 7.692 7.733 7.692 7.715 41,880 +0.01(+0.08%)
Mar 21, 2016 7.727 7.739 7.703 7.709 74,483 -0.01(-0.08%)
Mar 18, 2016 7.680 7.721 7.680 7.715 115,652 +0.01(+0.15%)
Mar 17, 2016 7.715 7.721 7.674 7.703 95,560 +0.01(+0.15%)
Mar 16, 2016 7.639 7.692 7.627 7.692 56,464 +0.06(+0.77%)
Mar 15, 2016 7.644 7.686 7.603 7.633 85,010 -0.06(-0.76%)
Mar 14, 2016 7.715 7.715 7.650 7.692 46,592 +0.00(+0.00%)
Mar 11, 2016 7.644 7.703 7.627 7.692 100,390 +0.09(+1.16%)
Mar 10, 2016 7.656 7.709 7.580 7.603 87,008 +0.01(+0.08%)
Mar 09, 2016 7.656 7.656 7.586 7.597 42,400 -0.02(-0.31%)
Mar 08, 2016 7.650 7.656 7.615 7.621 47,201 -0.06(-0.77%)
Mar 07, 2016 7.633 7.686 7.597 7.680 537,478 +0.06(+0.77%)
Mar 04, 2016 7.609 7.697 7.594 7.621 128,701 +0.01(+0.08%)
Mar 03, 2016 7.597 7.621 7.580 7.615 64,672 +0.02(+0.23%)
Mar 02, 2016 7.545 7.609 7.545 7.597 118,060 +0.04(+0.54%)
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.