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 )

9.175 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 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 30, 2016 7.968 8.030 7.931 7.943 122,007 -0.02(-0.23%)
Nov 29, 2016 7.950 7.993 7.950 7.962 86,611 -0.01(-0.15%)
Nov 28, 2016 7.968 7.981 7.927 7.974 255,774 +0.02(+0.23%)
Nov 25, 2016 7.950 7.987 7.913 7.956 92,088 +0.02(+0.23%)
Nov 23, 2016 7.937 7.937 7.937 0 +0.01(+0.08%)
Nov 22, 2016 7.950 7.962 7.900 7.931 165,087 +0.01(+0.08%)
Nov 21, 2016 7.869 7.950 7.869 7.925 165,364 +0.05(+0.63%)
Nov 18, 2016 7.900 7.950 7.869 7.876 143,821 -0.02(-0.31%)
Nov 17, 2016 7.987 7.993 7.882 7.900 141,015 -0.07(-0.85%)
Nov 16, 2016 7.913 7.974 7.900 7.968 170,843 +0.05(+0.62%)
Nov 15, 2016 7.789 7.932 7.764 7.919 199,877 +0.14(+1.75%)
Nov 14, 2016 7.814 7.869 7.721 7.782 548,815 -0.07(-0.95%)
Nov 11, 2016 7.839 7.888 7.789 7.857 203,265 +0.01(+0.08%)
Nov 10, 2016 7.925 8.008 7.839 7.851 251,497 -0.06(-0.70%)
Nov 09, 2016 7.869 7.997 7.869 7.906 348,560 -0.01(-0.08%)
Nov 08, 2016 7.913 7.945 7.900 7.913 98,640 -0.01(-0.08%)
Nov 07, 2016 7.956 8.003 7.900 7.919 168,740 +0.00(+0.00%)
Nov 04, 2016 7.857 7.931 7.857 7.919 163,758 +0.03(+0.39%)
Nov 03, 2016 7.962 8.018 7.851 7.888 450,488 -0.03(-0.39%)
Nov 02, 2016 8.061 8.061 7.913 7.919 264,256 -0.14(-1.69%)
Nov 01, 2016 8.104 8.110 8.024 8.055 216,520 -0.04(-0.44%)
Oct 31, 2016 8.108 8.119 8.090 8.090 58,529 -0.04(-0.43%)
Oct 28, 2016 8.151 8.164 8.108 8.125 76,969 -0.01(-0.17%)
Oct 27, 2016 8.170 8.170 8.127 8.139 181,493 +0.00(+0.00%)
Oct 26, 2016 8.170 8.182 8.139 8.139 123,944 -0.03(-0.40%)
Oct 25, 2016 8.176 8.188 8.142 8.172 146,033 +0.01(+0.10%)
Oct 24, 2016 8.164 8.194 8.163 8.164 56,732 +0.01(+0.16%)
Oct 21, 2016 8.164 8.164 8.131 8.151 64,355 +0.01(+0.07%)
Oct 20, 2016 8.127 8.166 8.127 8.145 87,987 +0.01(+0.15%)
Oct 19, 2016 8.127 8.170 8.121 8.133 138,672 +0.02(+0.23%)
Oct 18, 2016 8.072 8.133 8.066 8.115 146,321 +0.06(+0.69%)
Oct 17, 2016 8.066 8.090 8.053 8.059 152,622 -0.03(-0.31%)
Oct 14, 2016 8.078 8.108 8.066 8.085 94,207 +0.01(+0.16%)
Oct 13, 2016 8.047 8.096 8.016 8.072 292,826 +0.00(+0.00%)
Oct 12, 2016 8.096 8.127 8.010 8.072 234,638 -0.04(-0.53%)
Oct 11, 2016 8.231 8.231 8.108 8.115 207,136 -0.11(-1.34%)
Oct 10, 2016 8.188 8.274 8.188 8.225 80,936 +0.02(+0.22%)
Oct 07, 2016 8.244 8.250 8.188 8.207 213,322 -0.02(-0.22%)
Oct 06, 2016 8.225 8.231 8.207 8.225 261,918 +0.01(+0.08%)
Oct 05, 2016 8.201 8.237 8.188 8.218 66,578 +0.03(+0.37%)
Oct 04, 2016 8.225 8.225 8.173 8.188 165,825 -0.02(-0.30%)
Oct 03, 2016 8.225 8.244 8.186 8.213 113,215 -0.00(-0.06%)
Sep 30, 2016 8.175 8.242 8.175 8.217 233,189 +0.04(+0.52%)
Sep 29, 2016 8.242 8.265 8.175 8.175 269,597 -0.06(-0.74%)
Sep 28, 2016 8.242 8.248 8.217 8.236 48,068 +0.02(+0.22%)
Sep 27, 2016 8.242 8.248 8.193 8.217 164,243 -0.05(-0.66%)
Sep 26, 2016 8.260 8.272 8.260 8.272 67,561 -0.01(-0.15%)
Sep 23, 2016 8.260 8.285 8.253 8.285 73,678 +0.01(+0.15%)
Sep 22, 2016 8.242 8.291 8.242 8.272 281,048 +0.03(+0.30%)
Sep 21, 2016 8.230 8.272 8.217 8.247 64,217 +0.04(+0.44%)
Sep 20, 2016 8.169 8.211 8.169 8.211 68,123 +0.04(+0.52%)
Sep 19, 2016 8.181 8.230 8.163 8.169 203,938 -0.03(-0.37%)
Sep 16, 2016 8.254 8.254 8.187 8.199 93,992 -0.03(-0.37%)
Sep 15, 2016 8.242 8.262 8.217 8.230 164,748 -0.01(-0.07%)
Sep 14, 2016 8.303 8.303 8.230 8.236 84,772 +0.02(+0.22%)
Sep 13, 2016 8.285 8.303 8.193 8.217 179,639 -0.05(-0.57%)
Sep 12, 2016 8.217 8.291 8.217 8.265 387,209 -0.00(-0.02%)
Sep 09, 2016 8.333 8.352 8.254 8.266 394,914 -0.09(-1.02%)
Sep 08, 2016 8.364 8.370 8.346 8.352 112,172 +0.00(+0.00%)
Sep 07, 2016 8.327 8.364 8.327 8.352 83,661 +0.02(+0.18%)
Sep 06, 2016 8.321 8.346 8.321 8.336 127,187 +0.02(+0.26%)
Sep 02, 2016 8.346 8.315 8.315 8.315 122,684 -0.01(-0.15%)
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.