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, 2023 9.418 9.463 9.400 9.445 541,070 +0.02(+0.24%)
Jan 30, 2023 9.409 9.445 9.373 9.422 149,023 +0.02(+0.24%)
Jan 27, 2023 9.381 9.409 9.363 9.400 74,552 +0.03(+0.29%)
Jan 26, 2023 9.381 9.388 9.308 9.372 63,784 +0.03(+0.29%)
Jan 25, 2023 9.308 9.345 9.263 9.345 163,402 +0.04(+0.39%)
Jan 24, 2023 9.354 9.354 9.282 9.308 62,939 -0.03(-0.29%)
Jan 23, 2023 9.263 9.345 9.263 9.336 65,573 +0.06(+0.69%)
Jan 20, 2023 9.244 9.272 9.189 9.272 88,124 +0.02(+0.25%)
Jan 19, 2023 9.189 9.263 9.180 9.249 61,257 -0.00(-0.05%)
Jan 18, 2023 9.317 9.354 9.199 9.253 111,160 -0.03(-0.30%)
Jan 17, 2023 9.217 9.281 9.171 9.281 82,279 +0.09(+1.02%)
Jan 13, 2023 9.153 9.199 9.144 9.187 48,797 +0.02(+0.17%)
Jan 12, 2023 9.135 9.189 9.098 9.171 196,260 +0.05(+0.60%)
Jan 11, 2023 9.126 9.126 9.056 9.116 52,453 +0.03(+0.30%)
Jan 10, 2023 9.034 9.089 9.000 9.089 109,006 +0.03(+0.30%)
Jan 09, 2023 9.052 9.126 8.998 9.062 125,776 +0.05(+0.51%)
Jan 06, 2023 8.934 9.034 8.934 9.016 125,218 +0.08(+0.92%)
Jan 05, 2023 8.797 8.952 8.797 8.934 167,816 +0.05(+0.62%)
Jan 04, 2023 8.687 8.879 8.687 8.879 951,407 +0.20(+2.26%)
Jan 03, 2023 8.696 8.696 8.623 8.682 59,520 +0.08(+0.96%)
Dec 30, 2022 8.632 8.632 8.550 8.600 140,681 -0.03(-0.37%)
Dec 29, 2022 8.587 8.641 8.587 8.632 82,672 +0.06(+0.69%)
Dec 28, 2022 8.636 8.650 8.573 8.573 80,230 -0.10(-1.15%)
Dec 27, 2022 8.745 8.745 8.618 8.673 150,301 -0.06(-0.73%)
Dec 23, 2022 8.764 8.773 8.709 8.736 72,052 -0.04(-0.41%)
Dec 22, 2022 8.809 8.809 8.704 8.773 112,694 -0.08(-0.92%)
Dec 21, 2022 8.845 8.891 8.764 8.854 156,275 +0.02(+0.21%)
Dec 20, 2022 8.764 8.845 8.764 8.836 254,948 -0.00(-0.04%)
Dec 19, 2022 8.891 8.891 8.809 8.840 80,709 -0.02(-0.27%)
Dec 16, 2022 8.809 8.863 8.764 8.863 114,025 +0.01(+0.15%)
Dec 15, 2022 8.882 8.905 8.845 8.850 58,120 -0.05(-0.61%)
Dec 14, 2022 8.954 8.954 8.854 8.904 147,551 +0.00(+0.05%)
Dec 13, 2022 9.027 9.027 8.873 8.900 82,409 +0.08(+0.86%)
Dec 12, 2022 8.818 8.827 8.764 8.824 73,686 +0.02(+0.22%)
Dec 09, 2022 8.845 8.873 8.804 8.805 73,727 -0.06(-0.67%)
Dec 08, 2022 8.927 8.936 8.865 8.865 47,568 -0.07(-0.80%)
Dec 07, 2022 8.900 8.954 8.809 8.936 98,790 +0.03(+0.30%)
Dec 06, 2022 9.009 9.009 8.864 8.909 106,751 -0.06(-0.70%)
Dec 05, 2022 9.127 9.127 8.954 8.972 79,899 -0.14(-1.54%)
Dec 02, 2022 9.059 9.113 9.036 9.113 80,618 +0.04(+0.40%)
Dec 01, 2022 9.023 9.104 9.014 9.077 98,073 +0.09(+0.98%)
Nov 30, 2022 8.951 8.996 8.851 8.989 74,094 +0.10(+1.07%)
Nov 29, 2022 9.005 9.005 8.878 8.894 67,197 -0.08(-0.93%)
Nov 28, 2022 9.005 9.005 8.942 8.978 85,011 -0.02(-0.20%)
Nov 25, 2022 8.933 8.996 8.915 8.996 68,671 +0.04(+0.40%)
Nov 23, 2022 8.942 8.969 8.892 8.960 36,769 +0.08(+0.88%)
Nov 22, 2022 8.887 8.915 8.860 8.882 65,474 -0.01(-0.11%)
Nov 21, 2022 8.878 8.933 8.869 8.892 25,446 +0.06(+0.66%)
Nov 18, 2022 8.915 8.915 8.815 8.833 41,154 -0.03(-0.38%)
Nov 17, 2022 8.896 8.896 8.851 8.867 43,559 -0.06(-0.69%)
Nov 16, 2022 8.960 8.969 8.887 8.928 53,748 -0.01(-0.15%)
Nov 15, 2022 8.951 9.005 8.905 8.941 156,680 +0.11(+1.26%)
Nov 14, 2022 8.978 8.987 8.830 8.830 48,710 -0.13(-1.45%)
Nov 11, 2022 8.915 8.987 8.877 8.960 64,658 +0.04(+0.50%)
Nov 10, 2022 8.689 8.932 8.689 8.915 54,173 +0.31(+3.58%)
Nov 09, 2022 8.644 8.662 8.553 8.607 42,128 -0.05(-0.52%)
Nov 08, 2022 8.553 8.662 8.517 8.653 99,241 +0.08(+0.95%)
Nov 07, 2022 8.526 8.580 8.472 8.571 100,458 +0.08(+0.95%)
Nov 04, 2022 8.562 8.571 8.481 8.490 69,444 -0.08(-0.95%)
Nov 03, 2022 8.625 8.625 8.544 8.571 42,823 -0.03(-0.37%)
Nov 02, 2022 8.675 8.603 129,058 -0.02(-0.21%)
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.