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 )

9.185 +0.035 (+0.38%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 18, 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 (%)
Feb 28, 2014 7.593 7.593 7.578 7.583 32,285 +0.00(+0.00%)
Feb 27, 2014 7.594 7.594 7.573 7.583 85,612 -0.01(-0.13%)
Feb 26, 2014 7.599 7.604 7.568 7.594 120,368 +0.02(+0.27%)
Feb 25, 2014 7.568 7.573 7.558 7.573 57,123 -0.01(-0.07%)
Feb 24, 2014 7.590 7.590 7.568 7.578 70,770 +0.00(+0.00%)
Feb 21, 2014 7.588 7.594 7.578 7.578 62,460 -0.00(-0.03%)
Feb 20, 2014 7.614 7.614 7.568 7.581 67,636 -0.04(-0.50%)
Feb 19, 2014 7.588 7.619 7.568 7.619 46,456 +0.04(+0.47%)
Feb 18, 2014 7.568 7.599 7.558 7.583 193,923 +0.02(+0.30%)
Feb 14, 2014 7.578 7.561 7.561 7.561 120,674 -0.02(-0.23%)
Feb 13, 2014 7.522 7.583 7.517 7.578 79,719 +0.02(+0.20%)
Feb 12, 2014 7.553 7.563 7.522 7.563 46,545 +0.00(+0.00%)
Feb 11, 2014 7.563 7.563 7.517 7.563 68,972 +0.04(+0.47%)
Feb 10, 2014 7.563 7.563 7.517 7.527 156,072 -0.01(-0.14%)
Feb 07, 2014 7.512 7.543 7.502 7.537 103,279 +0.03(+0.34%)
Feb 06, 2014 7.522 7.522 7.481 7.512 108,263 +0.03(+0.41%)
Feb 05, 2014 7.619 7.619 7.466 7.481 58,893 -0.02(-0.27%)
Feb 04, 2014 7.466 7.502 7.461 7.502 59,617 +0.04(+0.48%)
Feb 03, 2014 7.522 7.522 7.461 7.466 118,312 -0.02(-0.26%)
Jan 31, 2014 7.506 7.506 7.485 7.485 98,307 -0.03(-0.40%)
Jan 30, 2014 7.531 7.531 7.475 7.516 67,576 +0.02(+0.20%)
Jan 29, 2014 7.490 7.500 7.490 7.500 87,091 +0.01(+0.14%)
Jan 28, 2014 7.480 7.506 7.476 7.490 53,012 +0.03(+0.41%)
Jan 27, 2014 7.475 7.485 7.455 7.460 57,961 -0.02(-0.20%)
Jan 24, 2014 7.511 7.521 7.460 7.475 120,342 -0.03(-0.34%)
Jan 23, 2014 7.516 7.521 7.485 7.500 86,596 -0.01(-0.07%)
Jan 22, 2014 7.531 7.534 7.500 7.506 96,659 -0.03(-0.34%)
Jan 21, 2014 7.546 7.571 7.475 7.531 130,261 -0.01(-0.07%)
Jan 17, 2014 7.571 7.536 7.536 7.536 84,453 +0.01(+0.07%)
Jan 16, 2014 7.500 7.536 7.499 7.531 90,225 +0.04(+0.54%)
Jan 15, 2014 7.485 7.506 7.480 7.490 55,808 +0.01(+0.07%)
Jan 14, 2014 7.506 7.506 7.450 7.485 108,702 +0.01(+0.07%)
Jan 13, 2014 7.495 7.500 7.470 7.480 92,346 +0.00(+0.00%)
Jan 10, 2014 7.480 7.490 7.460 7.480 52,633 +0.02(+0.20%)
Jan 09, 2014 7.511 7.511 7.450 7.465 102,022 +0.01(+0.07%)
Jan 08, 2014 7.475 7.475 7.435 7.460 77,651 -0.01(-0.07%)
Jan 07, 2014 7.500 7.500 7.465 7.465 68,413 -0.01(-0.10%)
Jan 06, 2014 7.516 7.516 7.435 7.473 100,517 +0.02(+0.31%)
Jan 03, 2014 7.445 7.460 7.436 7.450 55,764 +0.03(+0.40%)
Jan 02, 2014 7.419 7.424 7.394 7.420 69,922 +0.03(+0.36%)
Dec 31, 2013 7.409 7.394 7.394 7.394 40,253 +0.03(+0.34%)
Dec 30, 2013 7.369 7.394 7.359 7.369 73,397 +0.00(+0.04%)
Dec 27, 2013 7.384 7.394 7.359 7.366 90,647 -0.02(-0.23%)
Dec 26, 2013 7.352 7.382 7.352 7.382 49,340 +0.02(+0.27%)
Dec 24, 2013 7.352 7.367 7.352 7.362 39,401 +0.01(+0.14%)
Dec 23, 2013 7.387 7.407 7.343 7.352 94,575 -0.01(-0.14%)
Dec 20, 2013 7.377 7.407 7.352 7.362 114,859 -0.02(-0.20%)
Dec 19, 2013 7.407 7.407 7.353 7.377 94,692 +0.00(+0.00%)
Dec 18, 2013 7.362 7.377 7.357 7.377 32,312 +0.01(+0.14%)
Dec 17, 2013 7.417 7.417 7.355 7.367 87,714 +0.02(+0.20%)
Dec 16, 2013 7.357 7.367 7.328 7.352 98,741 +0.01(+0.07%)
Dec 13, 2013 7.327 7.347 7.307 7.347 67,126 +0.04(+0.48%)
Dec 12, 2013 7.357 7.357 7.277 7.312 132,546 -0.02(-0.27%)
Dec 11, 2013 7.402 7.402 7.327 7.332 120,736 -0.02(-0.27%)
Dec 10, 2013 7.377 7.377 7.337 7.352 222,042 -0.02(-0.27%)
Dec 09, 2013 7.397 7.397 7.342 7.372 128,146 +0.02(+0.20%)
Dec 06, 2013 7.337 7.377 7.337 7.357 44,202 -0.02(-0.20%)
Dec 05, 2013 7.407 7.437 7.337 7.372 132,918 -0.02(-0.20%)
Dec 04, 2013 7.372 7.402 7.367 7.387 96,743 -0.02(-0.27%)
Dec 03, 2013 7.402 7.410 7.392 7.407 21,289 +0.01(+0.07%)
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.