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 (%)
Feb 28, 2017 8.321 8.321 8.246 8.271 511,092 -0.05(-0.60%)
Feb 27, 2017 8.315 8.339 8.290 8.321 939,258 +0.00(+0.00%)
Feb 24, 2017 8.327 8.327 8.302 8.321 204,836 -0.01(-0.15%)
Feb 23, 2017 8.334 8.340 8.296 8.334 116,511 -0.01(-0.08%)
Feb 22, 2017 8.309 8.340 8.309 8.340 175,879 +0.03(+0.38%)
Feb 21, 2017 8.327 8.331 8.296 8.309 180,414 +0.01(+0.08%)
Feb 17, 2017 8.302 8.302 8.302 0 +0.00(+0.00%)
Feb 16, 2017 8.321 8.340 8.296 8.302 189,666 -0.01(-0.15%)
Feb 15, 2017 8.296 8.327 8.290 8.315 255,656 +0.01(+0.08%)
Feb 14, 2017 8.321 8.321 8.290 8.309 264,124 -0.01(-0.15%)
Feb 13, 2017 8.327 8.327 8.290 8.321 221,195 +0.01(+0.08%)
Feb 10, 2017 8.290 8.321 8.277 8.315 485,292 +0.03(+0.38%)
Feb 09, 2017 8.283 8.292 8.270 8.283 140,400 +0.01(+0.08%)
Feb 08, 2017 8.246 8.277 8.246 8.277 106,553 +0.03(+0.38%)
Feb 07, 2017 8.252 8.258 8.233 8.246 137,461 +0.01(+0.15%)
Feb 06, 2017 8.233 8.258 8.221 8.233 190,172 -0.01(-0.08%)
Feb 03, 2017 8.233 8.251 8.195 8.239 374,673 +0.03(+0.38%)
Feb 02, 2017 8.158 8.214 8.158 8.208 228,931 +0.04(+0.46%)
Feb 01, 2017 8.158 8.195 8.146 8.170 130,233 +0.03(+0.33%)
Jan 31, 2017 8.112 8.150 8.112 8.144 78,496 +0.02(+0.23%)
Jan 30, 2017 8.131 8.144 8.112 8.125 122,339 -0.01(-0.15%)
Jan 27, 2017 8.162 8.164 8.137 8.137 160,968 -0.02(-0.23%)
Jan 26, 2017 8.112 8.156 8.112 8.156 86,442 +0.04(+0.54%)
Jan 25, 2017 8.125 8.140 8.112 8.112 158,610 -0.03(-0.31%)
Jan 24, 2017 8.112 8.137 8.106 8.137 90,087 +0.04(+0.54%)
Jan 23, 2017 8.100 8.125 8.064 8.094 161,493 +0.02(+0.23%)
Jan 20, 2017 8.062 8.112 8.050 8.075 177,450 -0.01(-0.15%)
Jan 19, 2017 8.106 8.125 8.050 8.087 231,905 -0.05(-0.61%)
Jan 18, 2017 8.137 8.143 8.112 8.137 218,093 +0.01(+0.15%)
Jan 17, 2017 8.119 8.150 8.106 8.125 195,006 +0.00(+0.00%)
Jan 13, 2017 8.125 8.125 8.125 0 -0.01(-0.08%)
Jan 12, 2017 8.156 8.168 8.100 8.131 205,182 -0.01(-0.15%)
Jan 11, 2017 8.144 8.156 8.112 8.144 282,346 +0.01(+0.15%)
Jan 10, 2017 8.119 8.150 8.087 8.131 247,614 +0.04(+0.46%)
Jan 09, 2017 8.144 8.150 8.094 8.094 238,494 -0.02(-0.31%)
Jan 06, 2017 8.125 8.150 8.101 8.119 214,789 +0.00(+0.00%)
Jan 05, 2017 8.094 8.125 8.061 8.119 287,951 +0.02(+0.31%)
Jan 04, 2017 8.031 8.121 8.017 8.094 159,844 +0.07(+0.86%)
Jan 03, 2017 8.000 8.050 8.000 8.025 533,420 +0.02(+0.31%)
Dec 30, 2016 8.000 8.000 8.000 0 +0.03(+0.31%)
Dec 29, 2016 7.975 8.025 7.969 7.975 133,181 +0.00(+0.00%)
Dec 28, 2016 8.006 8.056 7.969 7.975 275,331 -0.03(-0.40%)
Dec 27, 2016 8.020 8.034 7.988 8.007 121,706 -0.03(-0.39%)
Dec 23, 2016 8.038 8.038 8.038 0 +0.02(+0.31%)
Dec 22, 2016 7.988 8.020 7.978 8.013 114,949 +0.01(+0.08%)
Dec 21, 2016 8.001 8.025 7.970 8.007 154,930 +0.02(+0.23%)
Dec 20, 2016 7.957 8.001 7.957 7.988 252,899 +0.01(+0.16%)
Dec 19, 2016 7.982 7.982 7.947 7.976 275,337 +0.01(+0.16%)
Dec 16, 2016 7.945 7.976 7.926 7.964 132,876 +0.02(+0.23%)
Dec 15, 2016 7.945 7.970 7.914 7.945 222,348 +0.01(+0.08%)
Dec 14, 2016 7.970 7.976 7.926 7.939 192,908 -0.02(-0.31%)
Dec 13, 2016 7.945 7.976 7.933 7.964 233,173 +0.02(+0.31%)
Dec 12, 2016 7.957 7.976 7.895 7.939 228,039 -0.03(-0.41%)
Dec 09, 2016 7.970 7.995 7.964 7.971 194,050 +0.01(+0.09%)
Dec 08, 2016 7.945 7.981 7.943 7.964 116,718 +0.02(+0.23%)
Dec 07, 2016 7.945 7.957 7.936 7.945 341,948 +0.02(+0.23%)
Dec 06, 2016 7.957 7.957 7.908 7.926 160,163 -0.02(-0.31%)
Dec 05, 2016 7.914 7.957 7.908 7.951 81,631 +0.03(+0.40%)
Dec 02, 2016 7.926 8.001 7.895 7.919 123,818 -0.04(-0.45%)
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.