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, 2019 8.819 8.819 8.804 8.808 44,351 +0.01(+0.06%)
Oct 30, 2019 8.782 8.804 8.782 8.803 70,846 +0.01(+0.07%)
Oct 29, 2019 8.812 8.816 8.791 8.797 63,079 -0.01(-0.17%)
Oct 28, 2019 8.804 8.827 8.789 8.812 75,961 -0.00(-0.04%)
Oct 25, 2019 8.827 8.827 8.812 8.816 68,863 -0.01(-0.13%)
Oct 24, 2019 8.804 8.842 8.802 8.827 79,715 +0.01(+0.17%)
Oct 23, 2019 8.789 8.827 8.789 8.812 77,814 +0.01(+0.09%)
Oct 22, 2019 8.789 8.807 8.782 8.804 106,296 +0.01(+0.16%)
Oct 21, 2019 8.827 8.827 8.789 8.790 292,720 -0.02(-0.21%)
Oct 18, 2019 8.842 8.842 8.797 8.808 103,828 -0.01(-0.13%)
Oct 17, 2019 8.827 8.827 8.812 8.819 62,921 -0.01(-0.17%)
Oct 16, 2019 8.827 8.834 8.797 8.834 200,989 +0.01(+0.17%)
Oct 15, 2019 8.834 8.834 8.789 8.819 83,767 -0.01(-0.17%)
Oct 14, 2019 8.804 8.834 8.759 8.834 64,946 +0.08(+0.94%)
Oct 11, 2019 8.774 8.789 8.737 8.752 198,048 -0.01(-0.09%)
Oct 10, 2019 8.767 8.797 8.752 8.759 42,641 -0.02(-0.24%)
Oct 09, 2019 8.752 8.797 8.752 8.781 82,507 +0.03(+0.33%)
Oct 08, 2019 8.782 8.782 8.729 8.752 78,811 -0.02(-0.28%)
Oct 07, 2019 8.767 8.782 8.766 8.777 122,683 -0.00(-0.01%)
Oct 04, 2019 8.752 8.789 8.752 8.778 48,711 +0.01(+0.12%)
Oct 03, 2019 8.789 8.789 8.752 8.767 96,121 +0.01(+0.06%)
Oct 02, 2019 8.784 8.799 8.724 8.761 131,676 -0.02(-0.25%)
Oct 01, 2019 8.761 8.799 8.761 8.784 213,915 +0.03(+0.34%)
Sep 30, 2019 8.791 8.791 8.746 8.754 75,301 -0.01(-0.09%)
Sep 27, 2019 8.784 8.787 8.761 8.761 133,441 -0.02(-0.25%)
Sep 26, 2019 8.784 8.784 8.769 8.784 85,870 +0.01(+0.09%)
Sep 25, 2019 8.776 8.776 8.739 8.776 40,213 +0.00(+0.00%)
Sep 24, 2019 8.761 8.779 8.754 8.776 55,281 +0.01(+0.09%)
Sep 23, 2019 8.732 8.784 8.732 8.769 110,823 +0.01(+0.09%)
Sep 20, 2019 8.746 8.761 8.739 8.761 38,758 +0.01(+0.17%)
Sep 19, 2019 8.732 8.754 8.724 8.746 78,385 +0.01(+0.09%)
Sep 18, 2019 8.732 8.754 8.717 8.739 51,379 +0.01(+0.09%)
Sep 17, 2019 8.702 8.732 8.702 8.732 49,685 +0.01(+0.17%)
Sep 16, 2019 8.664 8.717 8.664 8.717 49,583 +0.04(+0.43%)
Sep 13, 2019 8.754 8.758 8.651 8.679 181,185 -0.07(-0.77%)
Sep 12, 2019 8.761 8.761 8.724 8.746 108,380 +0.00(+0.00%)
Sep 11, 2019 8.717 8.754 8.717 8.746 78,477 +0.01(+0.17%)
Sep 10, 2019 8.717 8.754 8.709 8.732 78,501 +0.01(+0.09%)
Sep 09, 2019 8.754 8.761 8.724 8.724 78,797 -0.03(-0.34%)
Sep 06, 2019 8.739 8.754 8.739 8.754 87,306 +0.02(+0.26%)
Sep 05, 2019 8.769 8.776 8.717 8.732 104,520 +0.01(+0.15%)
Sep 04, 2019 8.718 8.733 8.704 8.718 99,588 +0.01(+0.09%)
Sep 03, 2019 8.681 8.718 8.678 8.711 233,561 +0.03(+0.38%)
Aug 30, 2019 8.689 8.726 8.674 8.678 150,270 -0.02(-0.21%)
Aug 29, 2019 8.704 8.726 8.689 8.696 126,764 -0.01(-0.17%)
Aug 28, 2019 8.696 8.711 8.696 8.711 64,164 +0.02(+0.21%)
Aug 27, 2019 8.696 8.711 8.681 8.692 33,311 +0.01(+0.13%)
Aug 26, 2019 8.711 8.733 8.681 8.681 85,152 -0.03(-0.34%)
Aug 23, 2019 8.718 8.741 8.681 8.711 79,784 -0.01(-0.17%)
Aug 22, 2019 8.704 8.726 8.704 8.726 35,473 +0.00(+0.00%)
Aug 21, 2019 8.681 8.726 8.681 8.726 74,317 +0.03(+0.31%)
Aug 20, 2019 8.681 8.711 8.681 8.699 64,318 +0.00(+0.03%)
Aug 19, 2019 8.681 8.704 8.681 8.696 53,600 -0.01(-0.09%)
Aug 16, 2019 8.689 8.718 8.681 8.704 69,137 +0.01(+0.17%)
Aug 15, 2019 8.667 8.711 8.659 8.689 94,092 +0.02(+0.26%)
Aug 14, 2019 8.637 8.681 8.637 8.667 60,701 -0.01(-0.07%)
Aug 13, 2019 8.644 8.681 8.640 8.672 60,861 +0.02(+0.28%)
Aug 12, 2019 8.659 8.659 8.644 8.648 48,715 -0.00(-0.04%)
Aug 09, 2019 8.622 8.652 8.622 8.652 36,253 +0.03(+0.34%)
Aug 08, 2019 8.622 8.651 8.622 8.622 81,811 +0.00(+0.00%)
Aug 07, 2019 8.659 8.659 8.622 8.622 51,422 -0.04(-0.43%)
Aug 06, 2019 8.637 8.659 8.629 8.659 78,737 +0.03(+0.34%)
Aug 05, 2019 8.711 8.711 8.622 8.629 207,813 -0.08(-0.95%)
Aug 02, 2019 8.675 8.712 8.653 8.712 147,497 +0.05(+0.60%)
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.