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 )

9.155 +0.005 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 29, 2019 8.829 8.829 8.754 8.754 206,323 -0.05(-0.56%)
Nov 27, 2019 8.810 8.816 8.792 8.803 118,639 -0.00(-0.04%)
Nov 26, 2019 8.807 8.833 8.784 8.807 113,625 -0.01(-0.08%)
Nov 25, 2019 8.792 8.814 8.784 8.814 133,403 +0.01(+0.11%)
Nov 22, 2019 8.754 8.807 8.754 8.804 54,736 +0.04(+0.49%)
Nov 21, 2019 8.754 8.765 8.746 8.761 100,716 -0.00(-0.04%)
Nov 20, 2019 8.776 8.776 8.754 8.765 63,413 -0.01(-0.09%)
Nov 19, 2019 8.792 8.829 8.761 8.773 278,982 -0.03(-0.38%)
Nov 18, 2019 8.814 8.882 8.796 8.807 191,478 +0.01(+0.09%)
Nov 15, 2019 8.829 8.829 8.791 8.799 66,693 -0.02(-0.21%)
Nov 14, 2019 8.822 8.836 8.813 8.818 49,718 -0.01(-0.13%)
Nov 13, 2019 8.799 8.829 8.784 8.829 172,095 +0.05(+0.51%)
Nov 12, 2019 8.807 8.807 8.776 8.784 56,848 +0.00(+0.00%)
Nov 11, 2019 8.776 8.807 8.776 8.784 40,503 +0.00(+0.04%)
Nov 08, 2019 8.792 8.832 8.769 8.780 49,023 +0.00(+0.04%)
Nov 07, 2019 8.822 8.822 8.776 8.776 148,128 -0.04(-0.47%)
Nov 06, 2019 8.807 8.822 8.807 8.818 56,868 +0.01(+0.13%)
Nov 05, 2019 8.844 8.844 8.800 8.807 106,735 -0.03(-0.29%)
Nov 04, 2019 8.809 8.832 8.809 8.832 140,421 +0.01(+0.13%)
Nov 01, 2019 8.817 8.824 8.787 8.821 229,878 +0.01(+0.17%)
Oct 31, 2019 8.817 8.817 8.802 8.806 44,364 +0.01(+0.06%)
Oct 30, 2019 8.779 8.802 8.779 8.800 70,867 +0.01(+0.07%)
Oct 29, 2019 8.809 8.813 8.789 8.794 63,097 -0.01(-0.17%)
Oct 28, 2019 8.802 8.824 8.787 8.809 75,983 -0.00(-0.04%)
Oct 25, 2019 8.824 8.824 8.809 8.813 68,883 -0.01(-0.13%)
Oct 24, 2019 8.802 8.839 8.799 8.824 79,739 +0.01(+0.17%)
Oct 23, 2019 8.787 8.824 8.787 8.809 77,836 +0.01(+0.09%)
Oct 22, 2019 8.787 8.804 8.779 8.802 106,327 +0.01(+0.16%)
Oct 21, 2019 8.824 8.824 8.787 8.787 292,806 -0.02(-0.21%)
Oct 18, 2019 8.839 8.839 8.794 8.806 103,858 -0.01(-0.13%)
Oct 17, 2019 8.824 8.824 8.809 8.817 62,940 -0.01(-0.17%)
Oct 16, 2019 8.824 8.832 8.794 8.832 201,048 +0.01(+0.17%)
Oct 15, 2019 8.832 8.832 8.787 8.817 83,792 -0.01(-0.17%)
Oct 14, 2019 8.802 8.832 8.757 8.832 64,965 +0.08(+0.94%)
Oct 11, 2019 8.772 8.787 8.734 8.749 198,106 -0.01(-0.09%)
Oct 10, 2019 8.764 8.794 8.749 8.757 42,654 -0.02(-0.24%)
Oct 09, 2019 8.749 8.794 8.749 8.778 82,531 +0.03(+0.33%)
Oct 08, 2019 8.779 8.779 8.727 8.749 78,834 -0.02(-0.28%)
Oct 07, 2019 8.764 8.779 8.763 8.774 122,719 -0.00(-0.01%)
Oct 04, 2019 8.749 8.787 8.749 8.775 48,725 +0.01(+0.12%)
Oct 03, 2019 8.787 8.787 8.749 8.764 96,149 +0.01(+0.06%)
Oct 02, 2019 8.781 8.796 8.721 8.759 131,715 -0.02(-0.25%)
Oct 01, 2019 8.759 8.796 8.759 8.781 213,978 +0.03(+0.34%)
Sep 30, 2019 8.789 8.789 8.744 8.751 75,323 -0.01(-0.09%)
Sep 27, 2019 8.782 8.785 8.759 8.759 133,480 -0.02(-0.25%)
Sep 26, 2019 8.781 8.781 8.766 8.781 85,895 +0.01(+0.09%)
Sep 25, 2019 8.774 8.774 8.736 8.774 40,225 +0.00(+0.00%)
Sep 24, 2019 8.759 8.777 8.751 8.774 55,297 +0.01(+0.08%)
Sep 23, 2019 8.729 8.781 8.729 8.766 110,855 +0.01(+0.09%)
Sep 20, 2019 8.744 8.759 8.736 8.759 38,769 +0.01(+0.17%)
Sep 19, 2019 8.729 8.751 8.721 8.744 78,408 +0.01(+0.09%)
Sep 18, 2019 8.729 8.751 8.714 8.736 51,394 +0.01(+0.09%)
Sep 17, 2019 8.699 8.729 8.699 8.729 49,700 +0.01(+0.17%)
Sep 16, 2019 8.662 8.714 8.662 8.714 49,598 +0.04(+0.43%)
Sep 13, 2019 8.751 8.756 8.648 8.677 181,238 -0.07(-0.77%)
Sep 12, 2019 8.759 8.759 8.721 8.744 108,411 +0.00(+0.00%)
Sep 11, 2019 8.714 8.751 8.714 8.744 78,499 +0.01(+0.17%)
Sep 10, 2019 8.714 8.751 8.707 8.729 78,524 +0.01(+0.09%)
Sep 09, 2019 8.751 8.758 8.721 8.721 78,820 -0.03(-0.34%)
Sep 06, 2019 8.736 8.751 8.736 8.751 87,332 +0.02(+0.26%)
Sep 05, 2019 8.766 8.774 8.714 8.729 104,550 +0.01(+0.15%)
Sep 04, 2019 8.716 8.731 8.701 8.716 99,617 +0.01(+0.09%)
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.