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 (%)
Nov 30, 2017 8.099 8.145 8.099 8.112 355,068 -0.01(-0.08%)
Nov 29, 2017 8.125 8.140 8.099 8.119 235,102 +0.01(+0.08%)
Nov 28, 2017 8.125 8.138 8.103 8.112 308,387 +0.01(+0.16%)
Nov 27, 2017 8.099 8.138 8.099 8.099 258,298 -0.01(-0.16%)
Nov 24, 2017 8.158 8.158 8.099 8.112 241,357 -0.03(-0.32%)
Nov 22, 2017 8.079 8.152 8.079 8.138 244,029 +0.05(+0.62%)
Nov 21, 2017 8.073 8.099 8.073 8.088 165,745 +0.01(+0.11%)
Nov 20, 2017 8.079 8.092 8.066 8.079 113,314 +0.00(+0.00%)
Nov 17, 2017 8.066 8.092 8.046 8.079 120,744 +0.03(+0.41%)
Nov 16, 2017 8.040 8.082 8.040 8.046 345,257 -0.01(-0.08%)
Nov 15, 2017 8.073 8.099 8.033 8.053 255,484 -0.01(-0.16%)
Nov 14, 2017 8.079 8.097 8.066 8.066 159,161 -0.03(-0.33%)
Nov 13, 2017 8.099 8.119 8.092 8.092 241,647 -0.03(-0.32%)
Nov 10, 2017 8.125 8.125 8.092 8.119 155,127 +0.00(+0.00%)
Nov 09, 2017 8.099 8.125 8.092 8.119 142,076 +0.02(+0.24%)
Nov 08, 2017 8.119 8.132 8.099 8.099 133,818 -0.02(-0.24%)
Nov 07, 2017 8.132 8.145 8.112 8.119 178,742 +0.00(+0.00%)
Nov 06, 2017 8.086 8.138 8.086 8.119 139,784 +0.03(+0.33%)
Nov 03, 2017 8.112 8.125 8.092 8.092 247,011 -0.03(-0.32%)
Nov 02, 2017 8.132 8.152 8.099 8.119 185,813 -0.02(-0.24%)
Nov 01, 2017 8.145 8.162 8.132 8.138 146,595 +0.02(+0.19%)
Oct 31, 2017 8.138 8.156 8.122 8.123 91,409 +0.01(+0.16%)
Oct 30, 2017 8.156 8.090 8.110 144,859 +0.02(+0.24%)
Oct 27, 2017 8.110 8.124 8.084 8.090 153,922 -0.01(-0.08%)
Oct 26, 2017 8.103 8.143 8.090 8.097 153,369 -0.03(-0.40%)
Oct 25, 2017 8.156 8.162 8.103 8.130 129,774 -0.01(-0.16%)
Oct 24, 2017 8.182 8.188 8.136 8.143 174,900 -0.06(-0.72%)
Oct 23, 2017 8.182 8.202 8.162 8.202 123,345 +0.03(+0.40%)
Oct 20, 2017 8.169 8.175 8.136 8.169 144,019 +0.02(+0.24%)
Oct 19, 2017 8.162 8.172 8.136 8.149 228,977 -0.01(-0.08%)
Oct 18, 2017 8.195 8.202 8.156 8.156 257,890 -0.03(-0.40%)
Oct 17, 2017 8.182 8.220 8.169 8.188 105,373 +0.00(+0.00%)
Oct 16, 2017 8.208 8.236 8.169 8.188 226,929 -0.03(-0.40%)
Oct 13, 2017 8.215 8.228 8.208 8.221 124,850 +0.02(+0.24%)
Oct 12, 2017 8.202 8.215 8.182 8.202 137,350 +0.00(+0.00%)
Oct 11, 2017 8.182 8.208 8.175 8.202 152,267 +0.03(+0.32%)
Oct 10, 2017 8.156 8.188 8.156 8.175 338,603 +0.02(+0.24%)
Oct 09, 2017 8.182 8.198 8.156 8.156 441,869 -0.04(-0.48%)
Oct 06, 2017 8.221 8.234 8.182 8.195 210,402 -0.03(-0.32%)
Oct 05, 2017 8.234 8.254 8.208 8.221 292,174 -0.03(-0.32%)
Oct 04, 2017 8.260 8.260 8.228 8.247 169,681 +0.01(+0.08%)
Oct 03, 2017 8.267 8.280 8.234 8.241 184,230 -0.02(-0.24%)
Oct 02, 2017 8.313 8.313 8.234 8.260 143,468 +0.01(+0.11%)
Sep 29, 2017 8.258 8.265 8.232 8.252 192,864 +0.00(+0.00%)
Sep 28, 2017 8.258 8.270 8.232 8.252 175,406 -0.01(-0.08%)
Sep 27, 2017 8.252 8.278 8.245 8.258 376,376 +0.00(+0.00%)
Sep 26, 2017 8.291 8.297 8.258 8.258 149,413 -0.01(-0.16%)
Sep 25, 2017 8.258 8.271 8.246 8.271 80,283 +0.02(+0.24%)
Sep 22, 2017 8.239 8.258 8.233 8.252 63,907 +0.01(+0.08%)
Sep 21, 2017 8.252 8.268 8.239 8.245 104,896 -0.00(-0.05%)
Sep 20, 2017 8.271 8.271 8.219 8.249 96,338 -0.01(-0.18%)
Sep 19, 2017 8.252 8.274 8.232 8.264 88,833 +0.01(+0.15%)
Sep 18, 2017 8.252 8.291 8.245 8.252 101,757 +0.00(+0.00%)
Sep 15, 2017 8.232 8.265 8.232 8.252 76,183 -0.01(-0.08%)
Sep 14, 2017 8.278 8.291 8.245 8.258 110,500 +0.00(+0.00%)
Sep 13, 2017 8.219 8.278 8.219 8.258 120,808 +0.00(+0.00%)
Sep 12, 2017 8.232 8.291 8.232 8.258 63,029 +0.01(+0.16%)
Sep 11, 2017 8.232 8.277 8.213 8.245 127,305 +0.02(+0.24%)
Sep 08, 2017 8.239 8.245 8.213 8.226 93,217 -0.02(-0.24%)
Sep 07, 2017 8.232 8.252 8.220 8.245 98,001 +0.02(+0.24%)
Sep 06, 2017 8.245 8.252 8.219 8.226 113,809 +0.00(+0.00%)
Sep 05, 2017 8.252 8.277 8.213 8.226 161,466 -0.02(-0.24%)
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.