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, 2018 7.992 8.013 7.971 7.971 113,776 -0.02(-0.27%)
Nov 29, 2018 8.006 8.006 7.985 7.992 91,514 +0.01(+0.09%)
Nov 28, 2018 8.006 8.013 7.985 7.985 86,678 -0.01(-0.18%)
Nov 27, 2018 7.992 8.027 7.992 7.999 150,165 +0.00(+0.04%)
Nov 26, 2018 8.013 8.013 7.985 7.996 437,323 -0.00(-0.04%)
Nov 23, 2018 8.013 8.020 7.992 7.999 13,726 +0.03(+0.35%)
Nov 21, 2018 7.971 7.971 7.971 0 -0.01(-0.13%)
Nov 20, 2018 7.978 8.013 7.971 7.982 77,030 -0.03(-0.40%)
Nov 19, 2018 8.049 8.091 8.013 8.013 74,426 -0.06(-0.70%)
Nov 16, 2018 8.020 8.070 8.020 8.070 46,557 +0.05(+0.57%)
Nov 15, 2018 8.042 8.056 8.020 8.024 138,203 -0.04(-0.48%)
Nov 14, 2018 8.105 8.105 8.056 8.063 80,490 -0.03(-0.35%)
Nov 13, 2018 8.112 8.112 8.077 8.091 62,919 +0.02(+0.26%)
Nov 12, 2018 8.112 8.112 8.063 8.070 67,443 -0.01(-0.17%)
Nov 09, 2018 8.077 8.098 8.070 8.084 51,935 +0.01(+0.09%)
Nov 08, 2018 8.091 8.105 8.070 8.077 46,273 -0.04(-0.44%)
Nov 07, 2018 8.070 8.112 8.070 8.112 67,284 +0.03(+0.35%)
Nov 06, 2018 8.077 8.091 8.063 8.084 86,152 +0.02(+0.26%)
Nov 05, 2018 8.063 8.063 8.020 8.063 171,480 +0.02(+0.22%)
Nov 02, 2018 8.087 8.087 8.045 8.045 66,894 -0.02(-0.26%)
Nov 01, 2018 8.115 8.115 8.052 8.066 66,109 -0.02(-0.26%)
Oct 31, 2018 8.031 8.087 8.003 8.087 120,101 +0.03(+0.39%)
Oct 30, 2018 8.045 8.066 8.045 8.055 87,940 -0.02(-0.30%)
Oct 29, 2018 8.073 8.087 8.045 8.080 132,660 +0.04(+0.44%)
Oct 26, 2018 8.052 8.094 8.045 8.045 89,666 -0.03(-0.35%)
Oct 25, 2018 8.087 8.092 8.073 8.073 55,682 -0.02(-0.24%)
Oct 24, 2018 8.094 8.115 8.087 8.092 141,455 -0.01(-0.11%)
Oct 23, 2018 8.101 8.136 8.087 8.101 69,154 -0.01(-0.09%)
Oct 22, 2018 8.157 8.164 8.101 8.108 55,503 -0.04(-0.52%)
Oct 19, 2018 8.143 8.150 8.122 8.150 44,548 +0.01(+0.17%)
Oct 18, 2018 8.094 8.143 8.094 8.136 69,952 +0.01(+0.17%)
Oct 17, 2018 8.129 8.138 8.115 8.122 90,577 -0.01(-0.09%)
Oct 16, 2018 8.115 8.136 8.115 8.129 52,826 +0.00(+0.00%)
Oct 15, 2018 8.115 8.129 8.101 8.129 442,784 +0.02(+0.26%)
Oct 12, 2018 8.115 8.143 8.087 8.108 172,785 +0.01(+0.17%)
Oct 11, 2018 8.101 8.164 8.094 8.094 182,921 -0.06(-0.69%)
Oct 10, 2018 8.185 8.213 8.150 8.150 71,852 -0.07(-0.83%)
Oct 09, 2018 8.178 8.227 8.178 8.218 70,215 +0.02(+0.23%)
Oct 08, 2018 8.178 8.199 8.171 8.199 199,986 +0.02(+0.26%)
Oct 05, 2018 8.192 8.220 8.164 8.178 352,118 -0.01(-0.17%)
Oct 04, 2018 8.227 8.231 8.192 8.192 150,066 -0.04(-0.43%)
Oct 03, 2018 8.270 8.312 8.227 8.227 132,013 -0.04(-0.45%)
Oct 02, 2018 8.285 8.313 8.264 8.264 109,886 -0.02(-0.25%)
Oct 01, 2018 8.320 8.320 8.285 8.285 87,003 -0.03(-0.42%)
Sep 28, 2018 8.292 8.320 8.292 8.320 56,112 +0.02(+0.25%)
Sep 27, 2018 8.292 8.320 8.292 8.299 39,145 -0.01(-0.17%)
Sep 26, 2018 8.306 8.320 8.292 8.313 51,716 -0.01(-0.08%)
Sep 25, 2018 8.313 8.334 8.306 8.320 67,514 -0.01(-0.08%)
Sep 24, 2018 8.320 8.341 8.313 8.327 95,672 -0.02(-0.25%)
Sep 21, 2018 8.348 8.348 8.313 8.348 137,132 +0.01(+0.08%)
Sep 20, 2018 8.320 8.348 8.313 8.341 111,120 +0.00(+0.00%)
Sep 19, 2018 8.355 8.355 8.334 8.341 29,812 -0.01(-0.08%)
Sep 18, 2018 8.334 8.348 8.313 8.348 72,348 +0.02(+0.25%)
Sep 17, 2018 8.320 8.348 8.320 8.327 88,251 +0.01(+0.08%)
Sep 14, 2018 8.313 8.320 8.292 8.320 54,538 +0.03(+0.34%)
Sep 13, 2018 8.320 8.323 8.292 8.292 48,002 -0.02(-0.21%)
Sep 12, 2018 8.327 8.334 8.306 8.310 76,255 -0.00(-0.04%)
Sep 11, 2018 8.292 8.313 8.292 8.313 77,071 +0.02(+0.25%)
Sep 10, 2018 8.271 8.299 8.271 8.292 81,696 +0.01(+0.17%)
Sep 07, 2018 8.313 8.320 8.278 8.278 82,451 -0.03(-0.42%)
Sep 06, 2018 8.334 8.350 8.299 8.313 75,983 +0.01(+0.06%)
Sep 05, 2018 8.329 8.350 8.308 8.308 95,398 -0.03(-0.33%)
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.