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 29, 2019 8.876 8.876 8.800 8.800 205,236 -0.05(-0.56%)
Nov 27, 2019 8.857 8.863 8.838 8.849 118,014 -0.00(-0.04%)
Nov 26, 2019 8.853 8.880 8.831 8.853 113,026 -0.01(-0.08%)
Nov 25, 2019 8.838 8.861 8.831 8.860 132,700 +0.01(+0.11%)
Nov 22, 2019 8.800 8.853 8.800 8.851 54,447 +0.04(+0.49%)
Nov 21, 2019 8.800 8.812 8.793 8.808 100,185 -0.00(-0.04%)
Nov 20, 2019 8.823 8.823 8.800 8.812 63,078 -0.01(-0.09%)
Nov 19, 2019 8.838 8.876 8.808 8.819 277,512 -0.03(-0.38%)
Nov 18, 2019 8.861 8.929 8.843 8.853 190,469 +0.01(+0.09%)
Nov 15, 2019 8.876 8.876 8.838 8.846 66,341 -0.02(-0.21%)
Nov 14, 2019 8.868 8.883 8.859 8.864 49,456 -0.01(-0.13%)
Nov 13, 2019 8.846 8.876 8.831 8.876 171,188 +0.05(+0.51%)
Nov 12, 2019 8.853 8.853 8.823 8.831 56,549 +0.00(+0.00%)
Nov 11, 2019 8.823 8.853 8.823 8.831 40,290 +0.00(+0.04%)
Nov 08, 2019 8.838 8.879 8.815 8.827 48,765 +0.00(+0.04%)
Nov 07, 2019 8.868 8.868 8.823 8.823 147,347 -0.04(-0.47%)
Nov 06, 2019 8.853 8.868 8.853 8.865 56,568 +0.01(+0.13%)
Nov 05, 2019 8.891 8.891 8.847 8.853 106,173 -0.03(-0.29%)
Nov 04, 2019 8.856 8.879 8.856 8.879 139,682 +0.01(+0.13%)
Nov 01, 2019 8.864 8.871 8.834 8.867 228,666 +0.02(+0.17%)
Oct 31, 2019 8.864 8.864 8.848 8.852 44,130 +0.01(+0.06%)
Oct 30, 2019 8.826 8.848 8.826 8.847 70,493 +0.01(+0.07%)
Oct 29, 2019 8.856 8.860 8.835 8.841 62,765 -0.02(-0.17%)
Oct 28, 2019 8.848 8.871 8.833 8.856 75,583 -0.00(-0.04%)
Oct 25, 2019 8.871 8.871 8.856 8.860 68,520 -0.01(-0.13%)
Oct 24, 2019 8.848 8.886 8.846 8.871 79,319 +0.02(+0.17%)
Oct 23, 2019 8.833 8.871 8.833 8.856 77,426 +0.01(+0.09%)
Oct 22, 2019 8.833 8.851 8.826 8.848 105,767 +0.01(+0.16%)
Oct 21, 2019 8.871 8.871 8.833 8.834 291,263 -0.02(-0.21%)
Oct 18, 2019 8.886 8.886 8.841 8.852 103,311 -0.01(-0.13%)
Oct 17, 2019 8.871 8.871 8.856 8.864 62,608 -0.02(-0.17%)
Oct 16, 2019 8.871 8.879 8.841 8.879 199,989 +0.02(+0.17%)
Oct 15, 2019 8.879 8.879 8.833 8.864 83,350 -0.02(-0.17%)
Oct 14, 2019 8.848 8.879 8.803 8.879 64,622 +0.08(+0.94%)
Oct 11, 2019 8.818 8.833 8.781 8.796 197,062 -0.01(-0.09%)
Oct 10, 2019 8.811 8.841 8.796 8.803 42,429 -0.02(-0.24%)
Oct 09, 2019 8.796 8.841 8.796 8.824 82,096 +0.03(+0.33%)
Oct 08, 2019 8.826 8.826 8.773 8.796 78,418 -0.03(-0.28%)
Oct 07, 2019 8.811 8.826 8.810 8.821 122,072 -0.00(-0.01%)
Oct 04, 2019 8.796 8.833 8.796 8.822 48,468 +0.01(+0.12%)
Oct 03, 2019 8.833 8.833 8.796 8.811 95,643 +0.01(+0.06%)
Oct 02, 2019 8.828 8.843 8.768 8.805 131,021 -0.02(-0.25%)
Oct 01, 2019 8.805 8.843 8.805 8.828 212,850 +0.03(+0.34%)
Sep 30, 2019 8.835 8.835 8.790 8.798 74,926 -0.01(-0.09%)
Sep 27, 2019 8.828 8.831 8.805 8.805 132,777 -0.02(-0.25%)
Sep 26, 2019 8.828 8.828 8.813 8.828 85,443 +0.01(+0.08%)
Sep 25, 2019 8.820 8.820 8.783 8.820 40,013 +0.00(+0.00%)
Sep 24, 2019 8.805 8.823 8.798 8.820 55,005 +0.01(+0.09%)
Sep 23, 2019 8.775 8.828 8.775 8.813 110,271 +0.01(+0.09%)
Sep 20, 2019 8.790 8.805 8.783 8.805 38,565 +0.01(+0.17%)
Sep 19, 2019 8.775 8.798 8.768 8.790 77,995 +0.01(+0.09%)
Sep 18, 2019 8.775 8.798 8.760 8.783 51,123 +0.01(+0.09%)
Sep 17, 2019 8.745 8.775 8.745 8.775 49,438 +0.01(+0.17%)
Sep 16, 2019 8.708 8.760 8.708 8.760 49,337 +0.04(+0.43%)
Sep 13, 2019 8.798 8.802 8.694 8.723 180,283 -0.07(-0.77%)
Sep 12, 2019 8.805 8.805 8.768 8.790 107,840 +0.00(+0.00%)
Sep 11, 2019 8.760 8.798 8.760 8.790 78,086 +0.01(+0.17%)
Sep 10, 2019 8.760 8.798 8.753 8.775 78,110 +0.01(+0.09%)
Sep 09, 2019 8.798 8.805 8.768 8.768 78,405 -0.03(-0.34%)
Sep 06, 2019 8.783 8.798 8.783 8.798 86,872 +0.02(+0.26%)
Sep 05, 2019 8.813 8.820 8.760 8.775 103,999 +0.01(+0.15%)
Sep 04, 2019 8.762 8.777 8.747 8.762 99,092 +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.