Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

9.166 -0.034 (-0.37%)
Streaming Delayed Price Updated: 2:02 PM 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, 2023 8.367 8.372 8.320 8.358 65,480 -0.02(-0.22%)
May 30, 2023 8.339 8.386 8.274 8.376 140,278 +0.11(+1.31%)
May 26, 2023 8.227 8.283 8.134 8.268 60,123 +0.06(+0.79%)
May 25, 2023 8.245 8.264 8.171 8.203 63,728 -0.06(-0.73%)
May 24, 2023 8.236 8.264 8.217 8.264 93,655 +0.00(+0.00%)
May 23, 2023 8.208 8.283 8.194 8.264 48,622 +0.02(+0.23%)
May 22, 2023 8.189 8.245 8.171 8.245 39,088 +0.05(+0.59%)
May 19, 2023 8.217 8.217 8.124 8.197 48,258 +0.01(+0.15%)
May 18, 2023 8.152 8.217 8.143 8.185 39,177 -0.00(-0.06%)
May 17, 2023 8.031 8.189 7.984 8.189 66,637 +0.20(+2.45%)
May 16, 2023 8.068 8.082 7.993 7.993 76,797 -0.09(-1.15%)
May 15, 2023 8.077 8.124 8.031 8.087 125,424 +0.03(+0.34%)
May 12, 2023 8.077 8.115 8.031 8.060 127,739 -0.04(-0.45%)
May 11, 2023 8.124 8.143 8.059 8.096 55,407 -0.03(-0.34%)
May 10, 2023 8.105 8.143 8.087 8.124 47,416 +0.07(+0.93%)
May 09, 2023 8.096 8.110 8.012 8.049 57,881 -0.05(-0.58%)
May 08, 2023 8.143 8.171 8.096 8.096 67,338 -0.02(-0.23%)
May 05, 2023 8.161 8.189 8.105 8.115 101,389 +0.14(+1.82%)
May 04, 2023 8.199 8.199 7.965 7.970 153,120 -0.25(-3.01%)
May 03, 2023 8.404 8.404 8.217 8.217 207,126 -0.16(-1.92%)
May 02, 2023 8.490 8.499 8.322 8.378 138,585 -0.12(-1.42%)
May 01, 2023 8.582 8.601 8.499 8.499 72,723 -0.12(-1.40%)
Apr 28, 2023 8.573 8.638 8.573 8.620 113,506 +0.02(+0.22%)
Apr 27, 2023 8.517 8.610 8.517 8.601 106,203 +0.11(+1.31%)
Apr 26, 2023 8.545 8.582 8.490 8.490 88,299 -0.09(-1.08%)
Apr 25, 2023 8.685 8.685 8.564 8.582 262,917 -0.13(-1.49%)
Apr 24, 2023 8.685 8.712 8.657 8.712 55,807 +0.05(+0.60%)
Apr 21, 2023 8.605 8.675 8.592 8.661 45,512 +0.01(+0.16%)
Apr 20, 2023 8.573 8.657 8.573 8.647 743,184 +0.02(+0.22%)
Apr 19, 2023 8.582 8.629 8.582 8.629 72,080 +0.00(+0.00%)
Apr 18, 2023 8.638 8.638 8.582 8.629 72,623 +0.01(+0.11%)
Apr 17, 2023 8.610 8.657 8.564 8.620 58,140 -0.01(-0.11%)
Apr 14, 2023 8.620 8.657 8.582 8.629 98,356 +0.03(+0.32%)
Apr 13, 2023 8.555 8.620 8.555 8.601 83,536 +0.01(+0.11%)
Apr 12, 2023 8.610 8.638 8.534 8.592 95,252 +0.01(+0.11%)
Apr 11, 2023 8.499 8.582 8.471 8.582 56,494 +0.06(+0.65%)
Apr 10, 2023 8.480 8.541 8.471 8.527 146,888 -0.02(-0.22%)
Apr 06, 2023 8.462 8.545 8.462 8.545 147,312 +0.04(+0.44%)
Apr 05, 2023 8.545 8.545 8.490 8.508 189,237 -0.01(-0.16%)
Apr 04, 2023 8.577 8.584 8.513 8.522 114,540 -0.06(-0.75%)
Apr 03, 2023 8.661 8.661 8.522 8.587 113,461 -0.07(-0.85%)
Mar 31, 2023 8.624 8.688 8.624 8.661 251,330 +0.03(+0.33%)
Mar 30, 2023 8.633 8.633 8.559 8.632 55,701 +0.04(+0.42%)
Mar 29, 2023 8.541 8.614 8.522 8.596 62,732 +0.07(+0.87%)
Mar 28, 2023 8.513 8.596 8.457 8.522 96,809 +0.06(+0.76%)
Mar 27, 2023 8.485 8.559 8.448 8.457 96,587 +0.08(+0.99%)
Mar 24, 2023 8.374 8.421 8.337 8.374 92,427 -0.01(-0.11%)
Mar 23, 2023 8.522 8.611 8.384 8.384 124,579 -0.13(-1.52%)
Mar 22, 2023 8.559 8.614 8.513 8.513 112,577 -0.06(-0.70%)
Mar 21, 2023 8.513 8.577 8.494 8.573 98,510 +0.20(+2.37%)
Mar 20, 2023 8.384 8.471 8.337 8.374 289,205 +0.02(+0.22%)
Mar 17, 2023 8.559 8.559 8.356 8.356 81,170 -0.25(-2.90%)
Mar 16, 2023 8.411 8.642 8.391 8.605 575,196 +0.16(+1.86%)
Mar 15, 2023 8.522 8.539 8.374 8.448 80,833 -0.21(-2.45%)
Mar 14, 2023 8.531 8.754 8.531 8.661 464,418 +0.26(+3.08%)
Mar 13, 2023 8.688 8.753 8.310 8.402 309,255 -0.49(-5.50%)
Mar 10, 2023 9.085 9.085 8.845 8.891 202,623 -0.21(-2.33%)
Mar 09, 2023 9.316 9.316 9.099 9.103 175,480 -0.20(-2.19%)
Mar 08, 2023 9.288 9.316 9.279 9.307 79,218 +0.03(+0.30%)
Mar 07, 2023 9.353 9.353 9.270 9.279 33,665 -0.06(-0.69%)
Mar 06, 2023 9.372 9.381 9.335 9.344 113,158 -0.02(-0.20%)
Mar 03, 2023 9.335 9.364 9.325 9.362 30,168 +0.05(+0.55%)
Mar 02, 2023 9.321 9.321 9.229 9.311 104,743 -0.01(-0.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.