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 )

9.194 +0.044 (+0.48%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 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 (%)
Oct 31, 2012 7.531 7.531 7.434 7.437 26,457 +0.00(+0.07%)
Oct 26, 2012 7.437 7.433 7.433 7.433 16,918 -0.00(-0.03%)
Oct 25, 2012 7.452 7.452 7.435 7.435 13,728 +0.01(+0.18%)
Oct 24, 2012 7.440 7.440 7.421 7.421 10,293 +0.01(+0.18%)
Oct 23, 2012 7.452 7.452 7.398 7.408 39,415 -0.05(-0.72%)
Oct 19, 2012 7.462 7.467 7.428 7.462 8,408 -0.01(-0.20%)
Oct 18, 2012 7.472 7.486 7.457 7.477 23,677 +0.00(+0.07%)
Oct 17, 2012 7.482 7.482 7.457 7.472 30,157 +0.01(+0.20%)
Oct 16, 2012 7.472 7.472 7.452 7.457 12,545 +0.01(+0.13%)
Oct 15, 2012 7.467 7.467 7.423 7.447 35,454 +0.00(+0.00%)
Oct 12, 2012 7.449 7.472 7.447 7.447 14,708 -0.01(-0.13%)
Oct 11, 2012 7.452 7.462 7.433 7.457 15,014 +0.02(+0.29%)
Oct 10, 2012 7.413 7.437 7.413 7.436 16,907 +0.01(+0.16%)
Oct 09, 2012 7.408 7.433 7.408 7.424 13,742 -0.00(-0.05%)
Oct 08, 2012 7.457 7.457 7.428 7.428 42,101 -0.01(-0.20%)
Oct 05, 2012 7.423 7.447 7.423 7.442 18,336 +0.02(+0.24%)
Oct 04, 2012 7.437 7.437 7.418 7.425 18,593 +0.03(+0.41%)
Oct 03, 2012 7.436 7.436 7.393 7.394 22,203 -0.01(-0.19%)
Oct 02, 2012 7.374 7.417 7.364 7.408 13,964 +0.01(+0.14%)
Oct 01, 2012 7.403 7.413 7.383 7.398 16,964 -0.06(-0.85%)
Sep 28, 2012 7.457 7.467 7.442 7.462 14,578 +0.01(+0.13%)
Sep 27, 2012 7.467 7.477 7.442 7.452 11,632 +0.01(+0.13%)
Sep 26, 2012 7.477 7.477 7.418 7.442 39,792 -0.00(-0.07%)
Sep 25, 2012 7.477 7.477 7.428 7.447 18,100 -0.00(-0.07%)
Sep 24, 2012 7.482 7.482 7.452 7.452 44,150 -0.01(-0.20%)
Sep 21, 2012 7.467 7.492 7.457 7.467 29,722 +0.00(+0.00%)
Sep 20, 2012 7.447 7.482 7.447 7.467 32,923 -0.01(-0.08%)
Sep 19, 2012 7.485 7.491 7.457 7.473 20,407 +0.00(+0.01%)
Sep 18, 2012 7.482 7.482 7.472 7.472 7,949 -0.01(-0.15%)
Sep 17, 2012 7.545 7.545 7.476 7.483 26,954 +0.01(+0.09%)
Sep 14, 2012 7.472 7.496 7.457 7.477 24,353 +0.03(+0.40%)
Sep 13, 2012 7.441 7.452 7.408 7.447 20,617 +0.03(+0.40%)
Sep 12, 2012 7.457 7.457 7.413 7.418 30,334 -0.01(-0.20%)
Sep 11, 2012 7.433 7.462 7.433 7.433 37,050 -0.01(-0.18%)
Sep 10, 2012 7.467 7.472 7.446 7.446 30,071 +0.00(+0.01%)
Sep 07, 2012 7.442 7.452 7.433 7.446 26,879 +0.01(+0.18%)
Sep 06, 2012 7.452 7.452 7.433 7.433 15,725 +0.03(+0.46%)
Sep 05, 2012 7.482 7.536 7.359 7.398 139,986 -0.00(-0.07%)
Sep 04, 2012 7.452 7.452 7.403 7.403 134,986 -0.07(-0.92%)
Aug 31, 2012 7.462 7.472 7.462 7.472 1,834 +0.00(+0.00%)
Aug 30, 2012 7.467 7.472 7.467 7.472 8,825 +0.04(+0.53%)
Aug 29, 2012 7.457 7.462 7.413 7.433 28,245 -0.04(-0.52%)
Aug 27, 2012 7.466 7.477 7.466 7.471 10,721 +0.01(+0.19%)
Aug 24, 2012 7.451 7.457 7.447 7.457 5,462 +0.00(+0.07%)
Aug 23, 2012 7.452 7.452 7.452 7.452 886 +0.00(+0.00%)
Aug 22, 2012 7.482 7.482 7.452 7.452 14,981 -0.01(-0.20%)
Aug 21, 2012 7.487 7.487 7.467 7.467 29,233 +0.02(+0.33%)
Aug 20, 2012 7.482 7.482 7.442 7.442 16,023 -0.00(-0.06%)
Aug 17, 2012 7.467 7.467 7.440 7.447 9,029 -0.02(-0.27%)
Aug 16, 2012 7.467 7.467 7.451 7.467 20,587 +0.03(+0.40%)
Aug 15, 2012 7.506 7.506 7.408 7.437 1,875 -0.03(-0.39%)
Aug 14, 2012 7.471 7.471 7.467 7.467 1,019 +0.00(+0.07%)
Aug 13, 2012 7.441 7.472 7.441 7.462 5,874 -0.00(-0.06%)
Aug 10, 2012 7.423 7.467 7.418 7.467 18,469 -0.01(-0.07%)
Aug 09, 2012 7.452 7.482 7.452 7.472 6,198 +0.01(+0.16%)
Aug 08, 2012 7.464 7.467 7.445 7.460 8,563 -0.01(-0.10%)
Aug 07, 2012 7.457 7.472 7.457 7.467 5,825 +0.03(+0.46%)
Aug 06, 2012 7.452 7.452 7.409 7.433 1,895 -0.00(-0.07%)
Aug 03, 2012 7.472 7.472 7.339 7.437 15,161 +0.02(+0.26%)
Aug 02, 2012 7.423 7.423 7.403 7.418 14,186 -0.01(-0.08%)
Aug 01, 2012 7.428 7.428 7.424 7.424 1,834 +0.00(+0.02%)
Jul 31, 2012 7.423 7.428 7.413 7.423 18,344 +0.00(+0.01%)
Jul 30, 2012 7.452 7.467 7.422 7.422 8,459 +0.02(+0.30%)
Jul 27, 2012 7.408 7.428 7.393 7.399 20,939 +0.01(+0.14%)
Jul 26, 2012 7.418 7.418 7.379 7.388 13,548 +0.01(+0.13%)
Jul 25, 2012 7.403 7.403 7.349 7.379 8,357 +0.02(+0.33%)
Jul 24, 2012 7.369 7.369 7.334 7.354 24,256 -0.01(-0.19%)
Jul 23, 2012 7.383 7.383 7.334 7.368 15,295 -0.02(-0.28%)
Jul 20, 2012 7.452 7.452 7.379 7.388 10,905 -0.01(-0.13%)
Jul 19, 2012 7.501 7.501 7.388 7.398 44,144 +0.00(+0.07%)
Jul 18, 2012 7.433 7.433 7.383 7.393 23,950 +0.00(+0.07%)
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.