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, 2018 8.071 8.127 8.043 8.127 119,503 +0.03(+0.39%)
Oct 30, 2018 8.085 8.106 8.085 8.096 87,502 -0.02(-0.30%)
Oct 29, 2018 8.113 8.127 8.085 8.120 132,000 +0.04(+0.44%)
Oct 26, 2018 8.092 8.134 8.085 8.085 89,220 -0.03(-0.35%)
Oct 25, 2018 8.127 8.133 8.113 8.113 55,405 -0.02(-0.24%)
Oct 24, 2018 8.134 8.156 8.127 8.133 140,751 -0.01(-0.11%)
Oct 23, 2018 8.142 8.177 8.127 8.142 68,809 -0.01(-0.09%)
Oct 22, 2018 8.198 8.205 8.142 8.149 55,227 -0.04(-0.52%)
Oct 19, 2018 8.184 8.191 8.163 8.191 44,326 +0.01(+0.17%)
Oct 18, 2018 8.134 8.184 8.134 8.177 69,604 +0.01(+0.17%)
Oct 17, 2018 8.170 8.179 8.156 8.163 90,126 -0.01(-0.09%)
Oct 16, 2018 8.156 8.177 8.156 8.170 52,563 +0.00(+0.00%)
Oct 15, 2018 8.156 8.170 8.142 8.170 440,580 +0.02(+0.26%)
Oct 12, 2018 8.156 8.184 8.127 8.149 171,925 +0.01(+0.17%)
Oct 11, 2018 8.142 8.205 8.134 8.134 182,010 -0.06(-0.69%)
Oct 10, 2018 8.226 8.254 8.191 8.191 71,495 -0.07(-0.83%)
Oct 09, 2018 8.219 8.269 8.219 8.259 69,866 +0.02(+0.23%)
Oct 08, 2018 8.219 8.240 8.212 8.240 198,990 +0.02(+0.26%)
Oct 05, 2018 8.233 8.262 8.205 8.219 350,366 -0.01(-0.17%)
Oct 04, 2018 8.269 8.272 8.233 8.233 149,319 -0.04(-0.43%)
Oct 03, 2018 8.311 8.353 8.269 8.269 131,356 -0.04(-0.45%)
Oct 02, 2018 8.327 8.355 8.306 8.306 109,339 -0.02(-0.25%)
Oct 01, 2018 8.362 8.362 8.327 8.327 86,570 -0.04(-0.42%)
Sep 28, 2018 8.334 8.362 8.334 8.362 55,833 +0.02(+0.25%)
Sep 27, 2018 8.334 8.362 8.334 8.341 38,950 -0.01(-0.17%)
Sep 26, 2018 8.348 8.362 8.334 8.355 51,459 -0.01(-0.08%)
Sep 25, 2018 8.355 8.376 8.348 8.362 67,178 -0.01(-0.08%)
Sep 24, 2018 8.362 8.383 8.355 8.369 95,195 -0.02(-0.25%)
Sep 21, 2018 8.390 8.390 8.355 8.390 136,449 +0.01(+0.08%)
Sep 20, 2018 8.362 8.390 8.355 8.383 110,567 +0.00(+0.00%)
Sep 19, 2018 8.397 8.397 8.376 8.383 29,664 -0.01(-0.08%)
Sep 18, 2018 8.376 8.390 8.355 8.390 71,987 +0.02(+0.25%)
Sep 17, 2018 8.362 8.390 8.362 8.369 87,812 +0.01(+0.08%)
Sep 14, 2018 8.355 8.362 8.334 8.362 54,266 +0.03(+0.34%)
Sep 13, 2018 8.362 8.365 8.334 8.334 47,763 -0.02(-0.21%)
Sep 12, 2018 8.369 8.376 8.348 8.351 75,876 -0.00(-0.04%)
Sep 11, 2018 8.334 8.355 8.334 8.355 76,688 +0.02(+0.25%)
Sep 10, 2018 8.313 8.341 8.313 8.334 81,290 +0.01(+0.17%)
Sep 07, 2018 8.355 8.362 8.320 8.320 82,040 -0.04(-0.42%)
Sep 06, 2018 8.376 8.391 8.341 8.355 75,605 +0.01(+0.06%)
Sep 05, 2018 8.371 8.392 8.350 8.350 94,923 -0.03(-0.33%)
Sep 04, 2018 8.426 8.440 8.378 8.378 173,709 -0.05(-0.61%)
Aug 31, 2018 8.429 8.429 8.429 0 +0.02(+0.19%)
Aug 30, 2018 8.440 8.440 8.412 8.412 98,348 +0.00(+0.00%)
Aug 29, 2018 8.385 8.433 8.385 8.412 133,405 +0.01(+0.17%)
Aug 28, 2018 8.385 8.412 8.385 8.398 85,334 +0.01(+0.08%)
Aug 27, 2018 8.378 8.405 8.378 8.392 90,244 +0.00(+0.00%)
Aug 24, 2018 8.385 8.405 8.378 8.391 43,545 +0.01(+0.17%)
Aug 23, 2018 8.343 8.385 8.343 8.378 105,341 +0.02(+0.25%)
Aug 22, 2018 8.350 8.378 8.337 8.357 89,311 -0.01(-0.08%)
Aug 21, 2018 8.371 8.371 8.347 8.364 67,255 +0.01(+0.17%)
Aug 20, 2018 8.315 8.364 8.315 8.350 68,059 +0.02(+0.25%)
Aug 17, 2018 8.315 8.336 8.308 8.329 60,017 +0.01(+0.17%)
Aug 16, 2018 8.308 8.315 8.294 8.315 34,730 +0.02(+0.25%)
Aug 15, 2018 8.287 8.301 8.280 8.294 55,456 +0.00(+0.00%)
Aug 14, 2018 8.301 8.303 8.280 8.294 88,849 +0.01(+0.08%)
Aug 13, 2018 8.308 8.308 8.287 8.287 36,723 +0.00(+0.00%)
Aug 10, 2018 8.315 8.336 8.287 8.287 70,617 -0.03(-0.34%)
Aug 09, 2018 8.336 8.336 8.315 8.315 60,000 -0.00(-0.03%)
Aug 08, 2018 8.322 8.329 8.315 8.317 43,801 -0.00(-0.02%)
Aug 07, 2018 8.308 8.322 8.308 8.318 35,542 -0.00(-0.04%)
Aug 06, 2018 8.308 8.336 8.308 8.322 59,573 +0.01(+0.17%)
Aug 03, 2018 8.343 8.343 8.301 8.308 104,422 -0.01(-0.10%)
Aug 02, 2018 8.275 8.323 8.275 8.316 96,385 +0.02(+0.25%)
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.