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 )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2018 8.093 8.106 8.079 8.106 90,223 +0.02(+0.30%)
May 30, 2018 8.045 8.086 8.045 8.082 80,396 +0.02(+0.30%)
May 29, 2018 8.045 8.065 8.041 8.058 95,689 -0.00(-0.06%)
May 25, 2018 8.063 8.063 8.063 0 +0.01(+0.15%)
May 24, 2018 8.024 8.052 8.024 8.052 69,932 +0.02(+0.26%)
May 23, 2018 8.024 8.049 8.024 8.031 116,563 +0.00(+0.00%)
May 22, 2018 8.058 8.058 8.031 8.031 67,506 -0.02(-0.25%)
May 21, 2018 8.052 8.065 8.031 8.052 61,938 +0.02(+0.21%)
May 18, 2018 8.024 8.045 8.024 8.034 64,113 +0.00(+0.04%)
May 17, 2018 8.052 8.052 8.024 8.031 66,355 +0.00(+0.04%)
May 16, 2018 8.052 8.055 8.024 8.028 130,848 -0.00(-0.04%)
May 15, 2018 8.045 8.058 8.024 8.031 51,208 -0.03(-0.34%)
May 14, 2018 8.045 8.058 8.038 8.058 68,491 +0.03(+0.34%)
May 11, 2018 8.052 8.052 8.014 8.031 107,258 +0.02(+0.21%)
May 10, 2018 7.997 8.052 7.997 8.014 54,203 +0.00(+0.05%)
May 09, 2018 7.990 8.065 7.990 8.011 85,521 +0.00(+0.00%)
May 08, 2018 8.031 8.031 7.990 8.011 73,509 +0.01(+0.09%)
May 07, 2018 7.990 8.052 7.990 8.004 60,235 +0.01(+0.09%)
May 04, 2018 7.990 8.011 7.983 7.997 66,878 +0.01(+0.17%)
May 03, 2018 8.024 8.028 7.957 7.983 128,740 -0.02(-0.26%)
May 02, 2018 8.010 8.038 7.997 8.004 105,237 -0.01(-0.17%)
May 01, 2018 8.010 8.044 8.010 8.017 89,599 -0.03(-0.42%)
Apr 30, 2018 8.017 8.058 8.017 8.051 105,402 +0.02(+0.25%)
Apr 27, 2018 8.024 8.044 8.017 8.031 55,414 +0.00(+0.00%)
Apr 26, 2018 8.031 8.065 8.031 8.031 45,276 -0.03(-0.34%)
Apr 25, 2018 8.085 8.085 8.031 8.058 82,586 +0.01(+0.17%)
Apr 24, 2018 8.051 8.085 8.024 8.044 141,849 -0.01(-0.17%)
Apr 23, 2018 8.078 8.078 8.038 8.058 72,134 +0.01(+0.17%)
Apr 20, 2018 8.065 8.078 8.031 8.044 63,623 -0.02(-0.25%)
Apr 19, 2018 8.119 8.119 8.051 8.065 71,340 -0.03(-0.34%)
Apr 18, 2018 8.092 8.099 8.065 8.092 101,600 +0.04(+0.51%)
Apr 17, 2018 8.078 8.078 8.046 8.051 44,327 -0.01(-0.08%)
Apr 16, 2018 8.024 8.065 8.013 8.058 105,183 +0.03(+0.42%)
Apr 13, 2018 8.044 8.058 8.017 8.024 86,460 +0.01(+0.08%)
Apr 12, 2018 8.078 8.099 8.017 8.017 77,688 -0.05(-0.59%)
Apr 11, 2018 8.044 8.065 8.031 8.065 64,149 +0.03(+0.42%)
Apr 10, 2018 8.024 8.064 8.024 8.031 59,264 +0.01(+0.08%)
Apr 09, 2018 7.983 8.031 7.983 8.024 108,755 +0.04(+0.51%)
Apr 06, 2018 7.997 8.036 7.983 7.983 418,710 -0.04(-0.51%)
Apr 05, 2018 8.004 8.038 8.004 8.024 242,809 -0.01(-0.17%)
Apr 04, 2018 7.997 8.046 7.983 8.038 131,436 +0.05(+0.62%)
Apr 03, 2018 8.028 8.030 7.981 7.988 129,040 -0.02(-0.25%)
Apr 02, 2018 8.001 8.041 8.001 8.008 105,779 -0.01(-0.17%)
Mar 29, 2018 8.021 8.021 8.021 0 -0.01(-0.16%)
Mar 28, 2018 8.015 8.042 8.001 8.034 77,644 -0.01(-0.09%)
Mar 27, 2018 8.001 8.062 8.001 8.042 81,747 +0.03(+0.34%)
Mar 26, 2018 8.055 8.065 8.001 8.015 50,315 -0.03(-0.34%)
Mar 23, 2018 8.035 8.069 8.035 8.042 385,813 +0.00(+0.00%)
Mar 22, 2018 8.062 8.082 8.035 8.042 73,162 -0.04(-0.50%)
Mar 21, 2018 8.055 8.096 8.035 8.082 38,890 +0.01(+0.17%)
Mar 20, 2018 8.069 8.089 8.049 8.069 100,450 +0.00(+0.00%)
Mar 19, 2018 8.075 8.096 8.042 8.069 74,178 -0.03(-0.42%)
Mar 16, 2018 8.075 8.102 8.075 8.102 69,674 +0.02(+0.25%)
Mar 15, 2018 8.089 8.123 8.075 8.082 94,177 -0.01(-0.08%)
Mar 14, 2018 8.062 8.096 8.062 8.089 70,885 +0.04(+0.50%)
Mar 13, 2018 8.089 8.093 8.048 8.048 137,574 -0.01(-0.08%)
Mar 12, 2018 8.102 8.102 8.055 8.055 224,511 -0.03(-0.42%)
Mar 09, 2018 8.048 8.096 8.048 8.089 79,223 +0.03(+0.33%)
Mar 08, 2018 8.069 8.089 8.035 8.062 123,688 +0.00(+0.00%)
Mar 07, 2018 8.075 8.062 102,728 +0.01(+0.08%)
Mar 06, 2018 8.075 8.082 8.042 8.055 69,093 -0.01(-0.17%)
Mar 05, 2018 8.035 8.069 8.004 8.069 126,434 +0.04(+0.45%)
Mar 02, 2018 7.979 8.039 7.966 8.033 135,704 +0.00(+0.00%)
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.