Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

9.160 +0.085 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 8.409 8.413 8.362 8.399 65,154 -0.02(-0.22%)
May 30, 2023 8.381 8.428 8.316 8.418 139,580 +0.11(+1.31%)
May 26, 2023 8.268 8.324 8.174 8.309 59,824 +0.06(+0.79%)
May 25, 2023 8.287 8.305 8.212 8.245 63,411 -0.06(-0.73%)
May 24, 2023 8.277 8.306 8.259 8.306 93,189 +0.00(+0.00%)
May 23, 2023 8.249 8.324 8.235 8.306 48,380 +0.02(+0.23%)
May 22, 2023 8.230 8.287 8.212 8.287 38,893 +0.05(+0.59%)
May 19, 2023 8.259 8.259 8.165 8.238 48,018 +0.01(+0.15%)
May 18, 2023 8.193 8.259 8.184 8.226 38,982 -0.00(-0.06%)
May 17, 2023 8.071 8.230 8.024 8.230 66,305 +0.20(+2.45%)
May 16, 2023 8.108 8.123 8.033 8.033 76,415 -0.09(-1.15%)
May 15, 2023 8.118 8.165 8.071 8.127 124,800 +0.03(+0.34%)
May 12, 2023 8.118 8.155 8.071 8.100 127,103 -0.04(-0.45%)
May 11, 2023 8.165 8.184 8.099 8.137 55,131 -0.03(-0.34%)
May 10, 2023 8.146 8.184 8.127 8.165 47,180 +0.08(+0.93%)
May 09, 2023 8.137 8.151 8.052 8.090 57,593 -0.05(-0.58%)
May 08, 2023 8.184 8.212 8.137 8.137 67,003 -0.02(-0.23%)
May 05, 2023 8.202 8.230 8.146 8.155 100,884 +0.15(+1.82%)
May 04, 2023 8.240 8.240 8.005 8.010 152,358 -0.25(-3.01%)
May 03, 2023 8.446 8.446 8.259 8.259 206,095 -0.16(-1.92%)
May 02, 2023 8.532 8.541 8.364 8.420 137,895 -0.12(-1.42%)
May 01, 2023 8.625 8.644 8.541 8.541 72,361 -0.12(-1.40%)
Apr 28, 2023 8.616 8.681 8.616 8.663 112,941 +0.02(+0.22%)
Apr 27, 2023 8.560 8.653 8.560 8.644 105,675 +0.11(+1.31%)
Apr 26, 2023 8.588 8.625 8.532 8.532 87,860 -0.09(-1.08%)
Apr 25, 2023 8.728 8.728 8.607 8.625 261,608 -0.13(-1.49%)
Apr 24, 2023 8.728 8.756 8.700 8.756 55,529 +0.05(+0.60%)
Apr 21, 2023 8.648 8.719 8.635 8.704 45,286 +0.01(+0.16%)
Apr 20, 2023 8.616 8.700 8.616 8.691 739,485 +0.02(+0.22%)
Apr 19, 2023 8.625 8.672 8.625 8.672 71,721 +0.00(+0.00%)
Apr 18, 2023 8.681 8.681 8.625 8.672 72,261 +0.01(+0.11%)
Apr 17, 2023 8.653 8.700 8.607 8.663 57,851 -0.01(-0.11%)
Apr 14, 2023 8.663 8.700 8.625 8.672 97,866 +0.03(+0.32%)
Apr 13, 2023 8.597 8.663 8.597 8.644 83,120 +0.01(+0.11%)
Apr 12, 2023 8.653 8.681 8.577 8.635 94,778 +0.01(+0.11%)
Apr 11, 2023 8.541 8.625 8.513 8.625 56,213 +0.06(+0.65%)
Apr 10, 2023 8.523 8.583 8.513 8.569 146,156 -0.02(-0.22%)
Apr 06, 2023 8.504 8.588 8.504 8.588 146,578 +0.04(+0.44%)
Apr 05, 2023 8.588 8.588 8.532 8.551 188,295 -0.01(-0.16%)
Apr 04, 2023 8.620 8.627 8.555 8.565 113,969 -0.06(-0.75%)
Apr 03, 2023 8.704 8.704 8.565 8.630 112,896 -0.07(-0.85%)
Mar 31, 2023 8.667 8.732 8.667 8.704 250,079 +0.03(+0.33%)
Mar 30, 2023 8.676 8.676 8.602 8.675 55,423 +0.04(+0.42%)
Mar 29, 2023 8.583 8.658 8.565 8.639 62,420 +0.07(+0.87%)
Mar 28, 2023 8.555 8.639 8.500 8.565 96,327 +0.06(+0.76%)
Mar 27, 2023 8.528 8.602 8.490 8.500 96,106 +0.08(+0.99%)
Mar 24, 2023 8.416 8.463 8.379 8.416 91,966 -0.01(-0.11%)
Mar 23, 2023 8.565 8.654 8.426 8.426 123,958 -0.13(-1.52%)
Mar 22, 2023 8.602 8.658 8.555 8.555 112,017 -0.06(-0.70%)
Mar 21, 2023 8.555 8.620 8.537 8.616 98,020 +0.20(+2.37%)
Mar 20, 2023 8.426 8.514 8.379 8.416 287,765 +0.02(+0.22%)
Mar 17, 2023 8.602 8.602 8.398 8.398 80,766 -0.25(-2.90%)
Mar 16, 2023 8.453 8.685 8.433 8.648 572,333 +0.16(+1.86%)
Mar 15, 2023 8.565 8.582 8.416 8.490 80,431 -0.21(-2.45%)
Mar 14, 2023 8.574 8.798 8.574 8.704 462,106 +0.26(+3.08%)
Mar 13, 2023 8.732 8.797 8.351 8.444 307,715 -0.49(-5.50%)
Mar 10, 2023 9.131 9.131 8.889 8.936 201,615 -0.21(-2.33%)
Mar 09, 2023 9.363 9.363 9.145 9.149 174,606 -0.20(-2.19%)
Mar 08, 2023 9.335 9.363 9.326 9.353 78,824 +0.03(+0.30%)
Mar 07, 2023 9.400 9.400 9.316 9.326 33,497 -0.06(-0.69%)
Mar 06, 2023 9.418 9.428 9.381 9.391 112,594 -0.02(-0.20%)
Mar 03, 2023 9.381 9.411 9.372 9.409 30,018 +0.05(+0.55%)
Mar 02, 2023 9.367 9.367 9.275 9.358 104,221 -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 SantaClara.com & California Media Partners, LLC. All rights reserved.