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 )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2019 8.362 8.384 8.355 8.362 114,582 -0.02(-0.26%)
Feb 27, 2019 8.377 8.384 8.362 8.384 70,156 +0.01(+0.09%)
Feb 26, 2019 8.384 8.384 8.362 8.377 78,903 -0.01(-0.09%)
Feb 25, 2019 8.319 8.413 8.319 8.384 121,750 +0.00(+0.00%)
Feb 22, 2019 8.391 8.391 8.370 8.384 49,075 +0.01(+0.09%)
Feb 21, 2019 8.398 8.398 8.355 8.376 59,143 -0.01(-0.09%)
Feb 20, 2019 8.370 8.406 8.370 8.384 352,911 +0.01(+0.17%)
Feb 19, 2019 8.333 8.384 8.333 8.370 145,893 +0.01(+0.17%)
Feb 15, 2019 8.290 8.377 8.290 8.355 172,384 +0.04(+0.52%)
Feb 14, 2019 8.290 8.312 8.283 8.312 38,671 +0.00(+0.01%)
Feb 13, 2019 8.283 8.312 8.283 8.311 61,187 +0.01(+0.16%)
Feb 12, 2019 8.319 8.319 8.268 8.298 55,902 +0.04(+0.45%)
Feb 11, 2019 8.239 8.283 8.239 8.261 59,107 +0.01(+0.18%)
Feb 08, 2019 8.254 8.268 8.239 8.247 72,990 -0.01(-0.09%)
Feb 07, 2019 8.261 8.278 8.247 8.254 53,740 -0.05(-0.61%)
Feb 06, 2019 8.290 8.309 8.275 8.304 125,623 -0.01(-0.17%)
Feb 05, 2019 8.290 8.319 8.275 8.319 73,660 +0.05(+0.63%)
Feb 04, 2019 8.253 8.282 8.253 8.267 58,809 +0.00(+0.00%)
Feb 01, 2019 8.282 8.318 8.267 8.267 185,265 -0.04(-0.43%)
Jan 31, 2019 8.303 8.332 8.292 8.303 124,009 +0.02(+0.26%)
Jan 30, 2019 8.268 8.310 8.258 8.282 56,102 +0.04(+0.44%)
Jan 29, 2019 8.210 8.267 8.210 8.246 104,079 +0.00(+0.05%)
Jan 28, 2019 8.274 8.274 8.210 8.241 196,442 -0.01(-0.14%)
Jan 25, 2019 8.202 8.253 8.202 8.253 66,295 +0.05(+0.57%)
Jan 24, 2019 8.159 8.217 8.159 8.206 44,433 +0.03(+0.31%)
Jan 23, 2019 8.181 8.188 8.166 8.181 54,514 +0.00(+0.00%)
Jan 22, 2019 8.195 8.202 8.160 8.181 91,690 +0.00(+0.00%)
Jan 18, 2019 8.195 8.202 8.159 8.181 51,284 +0.03(+0.31%)
Jan 17, 2019 8.116 8.159 8.116 8.156 86,877 -0.00(-0.04%)
Jan 16, 2019 8.166 8.181 8.140 8.159 46,470 +0.01(+0.17%)
Jan 15, 2019 8.130 8.159 8.130 8.145 35,742 +0.01(+0.09%)
Jan 14, 2019 8.145 8.145 8.130 8.138 93,623 -0.02(-0.26%)
Jan 11, 2019 8.123 8.159 8.116 8.159 105,349 +0.05(+0.58%)
Jan 10, 2019 8.109 8.116 8.094 8.112 37,852 +0.00(+0.02%)
Jan 09, 2019 8.116 8.133 8.102 8.111 356,773 +0.00(+0.03%)
Jan 08, 2019 8.116 8.188 8.087 8.109 59,415 +0.01(+0.09%)
Jan 07, 2019 8.080 8.116 8.037 8.102 219,300 +0.03(+0.36%)
Jan 04, 2019 8.008 8.073 8.008 8.073 36,830 +0.07(+0.90%)
Jan 03, 2019 8.008 8.037 7.972 8.001 63,134 -0.02(-0.27%)
Jan 02, 2019 7.871 8.023 7.871 8.023 70,737 +0.09(+1.09%)
Dec 31, 2018 7.943 7.958 7.907 7.936 145,932 +0.03(+0.36%)
Dec 28, 2018 7.900 7.907 7.792 7.907 264,624 +0.08(+1.02%)
Dec 27, 2018 7.849 7.849 7.767 7.828 216,174 -0.02(-0.27%)
Dec 26, 2018 7.785 7.849 7.785 7.849 180,003 +0.05(+0.64%)
Dec 24, 2018 7.814 7.835 7.785 7.799 75,046 -0.04(-0.46%)
Dec 21, 2018 7.821 7.878 7.821 7.835 148,972 -0.02(-0.27%)
Dec 20, 2018 7.878 7.906 7.821 7.856 312,577 -0.03(-0.36%)
Dec 19, 2018 7.899 7.928 7.885 7.885 158,849 -0.02(-0.23%)
Dec 18, 2018 7.906 7.928 7.899 7.903 93,920 -0.00(-0.05%)
Dec 17, 2018 7.935 7.949 7.906 7.906 203,681 -0.04(-0.45%)
Dec 14, 2018 7.956 7.964 7.935 7.942 144,772 -0.01(-0.09%)
Dec 13, 2018 7.999 7.999 7.949 7.949 111,298 -0.02(-0.27%)
Dec 12, 2018 7.985 7.999 7.971 7.971 107,579 -0.01(-0.09%)
Dec 11, 2018 7.949 7.999 7.949 7.978 75,285 +0.03(+0.36%)
Dec 10, 2018 7.949 7.964 7.942 7.949 113,666 -0.01(-0.18%)
Dec 07, 2018 7.978 7.985 7.949 7.964 113,269 +0.00(+0.00%)
Dec 06, 2018 7.964 8.007 7.914 7.964 90,029 -0.00(-0.06%)
Dec 04, 2018 8.039 8.039 7.961 7.968 92,089 -0.06(-0.71%)
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.