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 )

9.175 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 7.900 7.940 7.889 7.923 174,612 +0.02(+0.29%)
Jul 30, 2015 7.929 7.962 7.899 7.900 185,583 -0.02(-0.21%)
Jul 29, 2015 7.906 7.957 7.872 7.917 110,416 +0.03(+0.43%)
Jul 28, 2015 7.867 7.917 7.861 7.883 212,281 +0.03(+0.36%)
Jul 27, 2015 7.867 7.889 7.833 7.855 260,645 -0.03(-0.36%)
Jul 24, 2015 7.900 7.923 7.878 7.883 229,216 -0.03(-0.36%)
Jul 23, 2015 7.917 7.923 7.889 7.912 148,167 +0.00(+0.00%)
Jul 22, 2015 7.940 7.940 7.906 7.912 188,794 -0.03(-0.43%)
Jul 21, 2015 7.929 7.951 7.929 7.945 121,149 +0.01(+0.13%)
Jul 20, 2015 7.957 7.962 7.929 7.935 182,850 -0.01(-0.10%)
Jul 17, 2015 7.940 7.962 7.940 7.943 101,453 +0.00(+0.04%)
Jul 16, 2015 7.945 7.962 7.930 7.940 123,912 +0.01(+0.14%)
Jul 15, 2015 7.945 7.945 7.912 7.929 179,030 +0.00(+0.00%)
Jul 14, 2015 7.923 7.940 7.900 7.929 109,372 +0.01(+0.07%)
Jul 13, 2015 7.900 7.945 7.883 7.923 290,970 +0.04(+0.50%)
Jul 10, 2015 7.889 7.906 7.867 7.883 1,017,515 +0.01(+0.07%)
Jul 09, 2015 7.889 7.895 7.861 7.878 188,451 -0.01(-0.14%)
Jul 08, 2015 7.906 7.906 7.861 7.889 168,602 -0.01(-0.07%)
Jul 07, 2015 7.917 7.917 7.864 7.895 355,693 -0.02(-0.28%)
Jul 06, 2015 7.917 7.951 7.912 7.917 157,824 -0.02(-0.22%)
Jul 02, 2015 7.940 7.934 7.934 7.934 210,617 +0.02(+0.21%)
Jul 01, 2015 7.940 7.945 7.895 7.917 320,130 +0.01(+0.09%)
Jun 30, 2015 7.921 7.944 7.899 7.910 179,690 +0.01(+0.07%)
Jun 29, 2015 7.955 7.961 7.905 7.905 385,929 -0.06(-0.77%)
Jun 26, 2015 7.961 7.977 7.955 7.966 134,795 -0.01(-0.07%)
Jun 25, 2015 7.977 8.000 7.955 7.972 108,799 +0.00(+0.00%)
Jun 24, 2015 7.983 7.994 7.966 7.972 193,336 -0.02(-0.28%)
Jun 23, 2015 7.977 7.997 7.972 7.994 229,623 +0.02(+0.21%)
Jun 22, 2015 7.989 7.994 7.972 7.977 236,773 +0.01(+0.06%)
Jun 19, 2015 7.977 7.988 7.966 7.972 263,512 +0.00(+0.01%)
Jun 18, 2015 8.005 8.022 7.972 7.972 477,009 -0.01(-0.16%)
Jun 17, 2015 8.022 8.028 7.966 7.984 311,733 -0.01(-0.12%)
Jun 16, 2015 8.005 8.011 7.983 7.994 133,724 +0.01(+0.14%)
Jun 15, 2015 7.989 8.000 7.966 7.983 192,704 +0.01(+0.07%)
Jun 12, 2015 8.005 8.005 7.976 7.977 201,999 -0.03(-0.38%)
Jun 11, 2015 8.011 8.017 7.989 8.008 239,210 +0.01(+0.18%)
Jun 10, 2015 8.005 8.017 7.990 7.994 322,226 -0.02(-0.28%)
Jun 09, 2015 8.022 8.033 7.994 8.017 215,454 +0.00(+0.00%)
Jun 08, 2015 8.011 8.033 8.011 8.017 300,326 +0.00(+0.00%)
Jun 05, 2015 8.022 8.033 8.005 8.017 152,119 -0.01(-0.14%)
Jun 04, 2015 8.033 8.050 8.005 8.028 276,068 -0.01(-0.11%)
Jun 03, 2015 8.039 8.056 8.022 8.036 331,252 -0.01(-0.17%)
Jun 02, 2015 8.056 8.056 8.028 8.050 1,926,641 +0.02(+0.21%)
Jun 01, 2015 8.073 8.073 8.017 8.033 205,951 -0.02(-0.26%)
May 29, 2015 8.071 8.071 8.038 8.054 332,405 -0.01(-0.07%)
May 28, 2015 8.077 8.077 8.049 8.060 168,474 -0.02(-0.21%)
May 27, 2015 8.071 8.088 8.054 8.077 271,874 -0.00(-0.03%)
May 26, 2015 8.060 8.088 8.054 8.079 255,771 +0.01(+0.10%)
May 22, 2015 8.093 8.071 8.071 8.071 155,400 -0.02(-0.28%)
May 21, 2015 8.088 8.099 8.071 8.093 141,220 +0.01(+0.14%)
May 20, 2015 8.071 8.088 8.054 8.082 193,956 +0.01(+0.14%)
May 19, 2015 8.093 8.093 8.054 8.071 248,767 -0.02(-0.21%)
May 18, 2015 8.116 8.116 8.071 8.088 324,696 -0.02(-0.27%)
May 15, 2015 8.093 8.110 8.093 8.110 115,258 +0.02(+0.28%)
May 14, 2015 8.071 8.116 8.071 8.088 212,484 +0.03(+0.41%)
May 13, 2015 8.043 8.054 8.021 8.054 493,763 +0.04(+0.49%)
May 12, 2015 7.982 8.043 7.982 8.015 352,921 +0.02(+0.21%)
May 11, 2015 8.043 8.049 7.999 7.999 231,994 -0.02(-0.21%)
May 08, 2015 7.976 8.043 7.976 8.015 221,170 +0.06(+0.77%)
May 07, 2015 7.949 7.988 7.937 7.954 221,425 -0.01(-0.14%)
May 06, 2015 8.054 8.060 7.943 7.965 1,150,054 -0.07(-0.90%)
May 05, 2015 8.071 8.082 8.038 8.038 309,012 -0.02(-0.28%)
May 04, 2015 8.088 8.116 8.060 8.060 746,267 -0.06(-0.69%)
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.