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 )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 7.566 7.566 7.469 7.473 26,333 +0.00(+0.07%)
Oct 26, 2012 7.473 7.468 7.468 7.468 16,838 -0.00(-0.03%)
Oct 25, 2012 7.487 7.487 7.470 7.470 13,663 +0.01(+0.18%)
Oct 24, 2012 7.475 7.475 7.456 7.456 10,245 +0.01(+0.18%)
Oct 23, 2012 7.487 7.487 7.433 7.443 39,230 -0.05(-0.72%)
Oct 19, 2012 7.497 7.502 7.463 7.497 8,368 -0.01(-0.20%)
Oct 18, 2012 7.507 7.521 7.492 7.512 23,566 +0.00(+0.07%)
Oct 17, 2012 7.517 7.517 7.492 7.507 30,015 +0.01(+0.20%)
Oct 16, 2012 7.507 7.507 7.487 7.492 12,487 +0.01(+0.13%)
Oct 15, 2012 7.502 7.502 7.458 7.482 35,288 +0.00(+0.00%)
Oct 12, 2012 7.484 7.507 7.482 7.482 14,639 -0.01(-0.13%)
Oct 11, 2012 7.487 7.497 7.468 7.492 14,943 +0.02(+0.29%)
Oct 10, 2012 7.448 7.473 7.448 7.471 16,828 +0.01(+0.16%)
Oct 09, 2012 7.443 7.468 7.443 7.459 13,677 -0.00(-0.05%)
Oct 08, 2012 7.492 7.492 7.463 7.463 41,904 -0.01(-0.20%)
Oct 05, 2012 7.458 7.482 7.458 7.477 18,250 +0.02(+0.24%)
Oct 04, 2012 7.473 7.473 7.453 7.459 18,506 +0.03(+0.41%)
Oct 03, 2012 7.471 7.471 7.428 7.429 22,099 -0.01(-0.19%)
Oct 02, 2012 7.408 7.452 7.399 7.443 13,899 +0.01(+0.14%)
Oct 01, 2012 7.438 7.448 7.418 7.433 16,885 -0.06(-0.85%)
Sep 28, 2012 7.492 7.502 7.477 7.497 14,509 +0.01(+0.13%)
Sep 27, 2012 7.502 7.512 7.477 7.487 11,578 +0.01(+0.13%)
Sep 26, 2012 7.512 7.512 7.453 7.477 39,605 -0.00(-0.07%)
Sep 25, 2012 7.512 7.512 7.463 7.482 18,015 -0.00(-0.07%)
Sep 24, 2012 7.517 7.517 7.487 7.487 43,943 -0.01(-0.20%)
Sep 21, 2012 7.502 7.528 7.492 7.502 29,583 +0.00(+0.00%)
Sep 20, 2012 7.482 7.517 7.482 7.502 32,768 -0.01(-0.08%)
Sep 19, 2012 7.520 7.527 7.492 7.508 20,312 +0.00(+0.01%)
Sep 18, 2012 7.517 7.517 7.507 7.507 7,912 -0.01(-0.15%)
Sep 17, 2012 7.581 7.581 7.511 7.519 26,828 +0.01(+0.09%)
Sep 14, 2012 7.507 7.532 7.492 7.512 24,239 +0.03(+0.40%)
Sep 13, 2012 7.476 7.487 7.443 7.482 20,521 +0.03(+0.40%)
Sep 12, 2012 7.492 7.492 7.448 7.453 30,192 -0.01(-0.20%)
Sep 11, 2012 7.468 7.497 7.468 7.468 36,876 -0.01(-0.18%)
Sep 10, 2012 7.502 7.507 7.481 7.481 29,930 +0.00(+0.01%)
Sep 07, 2012 7.477 7.487 7.468 7.481 26,753 +0.01(+0.17%)
Sep 06, 2012 7.487 7.487 7.468 7.468 15,651 +0.03(+0.46%)
Sep 05, 2012 7.517 7.571 7.394 7.433 139,330 -0.00(-0.07%)
Sep 04, 2012 7.487 7.487 7.438 7.438 134,353 -0.07(-0.92%)
Aug 31, 2012 7.497 7.507 7.497 7.507 1,825 +0.00(+0.00%)
Aug 30, 2012 7.502 7.507 7.502 7.507 8,784 +0.04(+0.53%)
Aug 29, 2012 7.492 7.497 7.448 7.468 28,112 -0.04(-0.52%)
Aug 27, 2012 7.501 7.512 7.501 7.507 10,671 +0.01(+0.19%)
Aug 24, 2012 7.487 7.492 7.482 7.492 5,437 +0.00(+0.07%)
Aug 23, 2012 7.487 7.487 7.487 7.487 882 +0.00(+0.00%)
Aug 22, 2012 7.517 7.517 7.487 7.487 14,911 -0.01(-0.20%)
Aug 21, 2012 7.522 7.522 7.502 7.502 29,096 +0.02(+0.33%)
Aug 20, 2012 7.517 7.517 7.477 7.477 15,948 -0.00(-0.06%)
Aug 17, 2012 7.502 7.502 7.475 7.482 8,987 -0.02(-0.27%)
Aug 16, 2012 7.502 7.502 7.487 7.502 20,490 +0.03(+0.40%)
Aug 15, 2012 7.542 7.542 7.443 7.473 1,866 -0.03(-0.39%)
Aug 14, 2012 7.506 7.506 7.502 7.502 1,014 +0.00(+0.07%)
Aug 13, 2012 7.476 7.507 7.476 7.497 5,846 -0.00(-0.06%)
Aug 10, 2012 7.458 7.502 7.453 7.502 18,382 -0.01(-0.07%)
Aug 09, 2012 7.487 7.517 7.487 7.507 6,169 +0.01(+0.16%)
Aug 08, 2012 7.500 7.502 7.480 7.495 8,522 -0.01(-0.10%)
Aug 07, 2012 7.492 7.507 7.492 7.502 5,798 +0.03(+0.46%)
Aug 06, 2012 7.487 7.487 7.444 7.468 1,886 -0.00(-0.07%)
Aug 03, 2012 7.507 7.507 7.374 7.473 15,090 +0.02(+0.26%)
Aug 02, 2012 7.458 7.458 7.438 7.453 14,120 -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.