Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Jan 31, 2022 9.778 9.771 115,420 +0.08(+0.81%)
Jan 28, 2022 9.666 9.718 9.632 9.693 101,051 +0.01(+0.10%)
Jan 27, 2022 9.812 9.812 9.683 9.683 91,534 -0.08(-0.78%)
Jan 26, 2022 9.855 9.906 9.743 9.759 88,795 -0.07(-0.71%)
Jan 25, 2022 9.846 9.872 9.812 9.829 77,161 -0.06(-0.56%)
Jan 24, 2022 9.863 9.897 9.760 9.885 150,346 -0.02(-0.17%)
Jan 21, 2022 9.932 9.936 9.897 9.902 31,901 -0.03(-0.30%)
Jan 20, 2022 9.940 9.966 9.923 9.932 83,870 -0.02(-0.17%)
Jan 19, 2022 9.983 9.983 9.923 9.949 118,431 +0.02(+0.17%)
Jan 18, 2022 9.966 10.00 9.932 9.932 113,751 -0.05(-0.52%)
Jan 14, 2022 9.983 0 -0.02(-0.17%)
Jan 13, 2022 10.02 10.04 10.00 10.00 114,843 -0.02(-0.21%)
Jan 12, 2022 10.03 10.03 10.02 10.02 107,789 -0.00(-0.05%)
Jan 11, 2022 9.949 10.03 9.940 10.03 85,883 +0.07(+0.69%)
Jan 10, 2022 10.00 10.01 9.932 9.957 83,373 -0.04(-0.43%)
Jan 07, 2022 10.02 10.02 9.966 10.00 91,668 +0.00(+0.03%)
Jan 06, 2022 9.932 10.01 9.915 9.997 62,165 +0.07(+0.66%)
Jan 05, 2022 9.983 10.02 9.932 9.932 67,305 -0.06(-0.64%)
Jan 04, 2022 10.02 10.03 9.983 9.996 106,474 -0.05(-0.47%)
Jan 03, 2022 10.04 10.05 10.02 10.04 45,255 +0.01(+0.08%)
Dec 31, 2021 10.02 10.06 10.02 10.03 79,998 +0.00(+0.00%)
Dec 30, 2021 10.02 10.04 10.00 10.03 85,205 +0.05(+0.48%)
Dec 29, 2021 9.943 9.995 9.927 9.986 60,326 +0.00(+0.00%)
Dec 28, 2021 9.986 9.994 9.954 9.986 99,560 -0.02(-0.17%)
Dec 27, 2021 9.995 10.00 9.961 10.00 68,351 +0.03(+0.26%)
Dec 23, 2021 9.969 9.986 9.944 9.977 344,156 +0.02(+0.17%)
Dec 22, 2021 9.935 9.969 9.927 9.960 62,622 +0.03(+0.26%)
Dec 21, 2021 9.858 9.935 9.858 9.935 88,755 +0.06(+0.60%)
Dec 20, 2021 9.892 9.960 9.858 9.875 124,911 -0.03(-0.26%)
Dec 17, 2021 9.943 9.960 9.901 9.901 91,695 -0.04(-0.43%)
Dec 16, 2021 9.909 9.986 9.909 9.943 51,357 +0.05(+0.52%)
Dec 15, 2021 9.909 9.909 9.884 9.892 56,364 +0.01(+0.13%)
Dec 14, 2021 9.884 9.926 9.867 9.880 76,249 -0.05(-0.47%)
Dec 13, 2021 9.918 9.952 9.892 9.926 75,953 +0.04(+0.43%)
Dec 10, 2021 9.918 9.935 9.884 9.884 63,799 -0.03(-0.26%)
Dec 09, 2021 9.952 9.952 9.909 9.909 61,715 -0.02(-0.17%)
Dec 08, 2021 9.960 9.964 9.926 9.926 135,359 -0.03(-0.34%)
Dec 07, 2021 9.901 9.969 9.901 9.960 70,271 +0.07(+0.69%)
Dec 06, 2021 9.918 9.926 9.875 9.892 140,024 +0.01(+0.09%)
Dec 03, 2021 9.926 9.935 9.850 9.884 119,226 -0.02(-0.20%)
Dec 02, 2021 9.853 9.912 9.832 9.904 63,168 +0.06(+0.60%)
Dec 01, 2021 9.887 9.912 9.836 9.844 80,995 -0.01(-0.09%)
Nov 30, 2021 9.870 9.911 9.836 9.853 85,877 -0.04(-0.43%)
Nov 29, 2021 9.853 9.920 9.853 9.895 41,043 -0.01(-0.09%)
Nov 26, 2021 9.887 9.904 9.819 9.904 65,249 -0.02(-0.23%)
Nov 24, 2021 9.878 9.929 9.871 9.927 86,460 +0.02(+0.23%)
Nov 23, 2021 9.912 9.912 9.844 9.904 104,385 -0.02(-0.25%)
Nov 22, 2021 9.963 9.972 9.929 9.929 116,295 -0.02(-0.18%)
Nov 19, 2021 9.972 9.984 9.946 9.946 156,451 -0.03(-0.26%)
Nov 18, 2021 9.972 10.01 9.963 9.972 74,101 -0.03(-0.34%)
Nov 17, 2021 9.997 10.01 9.964 10.01 64,851 +0.01(+0.08%)
Nov 16, 2021 9.980 10.02 9.980 9.997 63,336 +0.02(+0.17%)
Nov 15, 2021 10.01 10.03 9.972 9.980 79,155 -0.03(-0.25%)
Nov 12, 2021 10.03 10.06 10.01 10.01 85,586 +0.00(+0.00%)
Nov 11, 2021 10.06 10.06 10.01 10.01 79,168 -0.03(-0.34%)
Nov 10, 2021 10.09 10.04 191,788 -0.08(-0.76%)
Nov 09, 2021 10.13 10.14 10.11 10.12 179,877 +0.00(+0.00%)
Nov 08, 2021 10.13 10.13 10.12 10.12 70,453 +0.00(+0.00%)
Nov 05, 2021 10.16 10.16 10.10 10.12 106,114 -0.02(-0.17%)
Nov 04, 2021 10.09 10.13 10.09 10.13 52,091 +0.04(+0.42%)
Nov 03, 2021 10.08 10.11 10.08 10.09 51,617 -0.00(-0.03%)
Nov 02, 2021 10.11 10.11 10.08 10.09 42,948 -0.01(-0.08%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.