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 (%)
Oct 31, 2013 7.340 7.429 7.340 7.380 194,313 +0.02(+0.21%)
Oct 30, 2013 7.399 7.399 7.350 7.364 41,854 -0.01(-0.07%)
Oct 29, 2013 7.364 7.370 7.357 7.370 117,541 -0.01(-0.13%)
Oct 28, 2013 7.375 7.389 7.350 7.380 48,621 +0.00(+0.07%)
Oct 25, 2013 7.340 7.375 7.340 7.375 34,151 +0.01(+0.13%)
Oct 24, 2013 7.384 7.384 7.354 7.365 60,751 -0.01(-0.13%)
Oct 23, 2013 7.380 7.384 7.345 7.374 44,029 -0.02(-0.32%)
Oct 22, 2013 7.335 7.399 7.330 7.397 112,597 +0.04(+0.58%)
Oct 21, 2013 7.429 7.484 7.345 7.355 166,477 -0.03(-0.47%)
Oct 18, 2013 7.350 7.394 7.334 7.389 74,729 +0.03(+0.47%)
Oct 17, 2013 7.330 7.419 7.300 7.355 122,973 +0.05(+0.68%)
Oct 16, 2013 7.295 7.305 7.266 7.305 29,606 -0.01(-0.13%)
Oct 15, 2013 7.260 7.315 7.260 7.315 73,356 +0.02(+0.27%)
Oct 14, 2013 7.295 7.300 7.265 7.295 65,954 +0.02(+0.27%)
Oct 11, 2013 7.285 7.286 7.270 7.275 42,086 +0.01(+0.14%)
Oct 10, 2013 7.251 7.275 7.251 7.265 54,210 +0.04(+0.62%)
Oct 09, 2013 7.325 7.325 7.201 7.221 50,577 -0.05(-0.68%)
Oct 08, 2013 7.260 7.270 7.221 7.270 37,553 +0.03(+0.41%)
Oct 07, 2013 7.285 7.285 7.236 7.241 49,117 -0.02(-0.34%)
Oct 04, 2013 7.250 7.275 7.250 7.265 56,773 +0.02(+0.27%)
Oct 03, 2013 7.360 7.360 7.231 7.246 73,426 -0.03(-0.48%)
Oct 02, 2013 7.270 7.280 7.241 7.280 60,594 +0.03(+0.41%)
Oct 01, 2013 7.265 7.265 7.233 7.251 35,678 -0.00(-0.06%)
Sep 27, 2013 7.299 7.304 7.230 7.255 94,395 -0.04(-0.54%)
Sep 26, 2013 7.324 7.324 7.273 7.294 41,744 +0.00(+0.07%)
Sep 25, 2013 7.284 7.289 7.253 7.289 29,772 +0.03(+0.41%)
Sep 24, 2013 7.260 7.269 7.235 7.259 51,535 -0.01(-0.14%)
Sep 23, 2013 7.284 7.284 7.225 7.269 105,553 +0.01(+0.14%)
Sep 20, 2013 7.235 7.279 7.230 7.259 174,444 -0.02(-0.27%)
Sep 19, 2013 7.324 7.324 7.250 7.279 149,964 -0.03(-0.47%)
Sep 18, 2013 7.240 7.383 7.215 7.314 175,190 +0.10(+1.37%)
Sep 17, 2013 7.226 7.230 7.210 7.215 30,549 -0.02(-0.34%)
Sep 16, 2013 7.238 7.250 7.215 7.240 135,774 -0.01(-0.14%)
Sep 13, 2013 7.190 7.250 7.181 7.250 54,362 +0.04(+0.52%)
Sep 12, 2013 7.264 7.264 7.200 7.212 42,964 -0.04(-0.58%)
Sep 11, 2013 7.200 7.264 7.200 7.255 26,364 +0.04(+0.62%)
Sep 10, 2013 7.225 7.250 7.200 7.210 14,611 +0.01(+0.21%)
Sep 09, 2013 7.210 7.210 7.181 7.195 35,827 +0.00(+0.00%)
Sep 06, 2013 7.195 7.210 7.176 7.195 70,174 +0.02(+0.27%)
Sep 05, 2013 7.176 7.195 7.151 7.176 51,858 -0.01(-0.14%)
Sep 04, 2013 7.210 7.210 7.166 7.186 61,388 +0.00(+0.07%)
Sep 03, 2013 7.235 7.235 7.161 7.181 42,007 +0.01(+0.14%)
Aug 30, 2013 7.175 7.185 7.136 7.170 70,251 -0.03(-0.41%)
Aug 29, 2013 7.210 7.229 7.156 7.200 28,542 +0.06(+0.89%)
Aug 28, 2013 7.151 7.180 7.107 7.136 82,488 +0.01(+0.21%)
Aug 27, 2013 7.146 7.165 7.112 7.121 60,662 -0.03(-0.48%)
Aug 26, 2013 7.141 7.180 7.141 7.156 64,609 +0.00(+0.00%)
Aug 23, 2013 7.190 7.190 7.123 7.156 28,479 +0.02(+0.27%)
Aug 22, 2013 7.112 7.156 7.092 7.136 124,274 +0.05(+0.69%)
Aug 21, 2013 7.107 7.121 7.081 7.087 112,391 +0.00(+0.00%)
Aug 20, 2013 7.038 7.112 7.023 7.087 93,990 +0.03(+0.49%)
Aug 19, 2013 7.151 7.151 7.053 7.053 54,942 -0.10(-1.37%)
Aug 16, 2013 7.117 7.175 7.112 7.151 51,537 -0.01(-0.21%)
Aug 15, 2013 7.180 7.180 7.107 7.165 94,300 -0.01(-0.14%)
Aug 14, 2013 7.200 7.206 7.175 7.175 35,952 -0.00(-0.07%)
Aug 13, 2013 7.224 7.224 7.161 7.180 53,843 -0.03(-0.48%)
Aug 12, 2013 7.200 7.215 7.185 7.215 81,740 +0.01(+0.14%)
Aug 09, 2013 7.151 7.205 7.151 7.205 19,275 +0.03(+0.41%)
Aug 08, 2013 7.170 7.195 7.131 7.175 116,275 +0.04(+0.62%)
Aug 07, 2013 7.117 7.131 7.102 7.131 31,485 -0.01(-0.21%)
Aug 06, 2013 7.126 7.146 7.107 7.146 90,666 +0.02(+0.34%)
Aug 05, 2013 7.107 7.156 7.067 7.121 112,263 -0.01(-0.21%)
Aug 02, 2013 7.155 7.156 7.126 7.136 35,615 +0.00(+0.00%)
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.