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 )

9.195 +0.045 (+0.50%)
Streaming Delayed Price Updated: 1:52 PM 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, 2020 8.698 8.713 8.568 8.614 408,819 -0.17(-1.91%)
Feb 27, 2020 8.813 8.836 8.729 8.782 279,842 -0.08(-0.86%)
Feb 26, 2020 8.889 8.927 8.797 8.858 156,154 +0.02(+0.17%)
Feb 25, 2020 8.973 9.065 8.843 8.843 176,707 -0.13(-1.45%)
Feb 24, 2020 9.065 9.065 8.965 8.973 232,067 -0.11(-1.18%)
Feb 21, 2020 9.088 9.118 9.080 9.080 195,112 -0.02(-0.25%)
Feb 20, 2020 9.088 9.110 9.088 9.103 78,177 +0.00(+0.00%)
Feb 19, 2020 9.110 9.118 9.095 9.103 76,650 -0.01(-0.08%)
Feb 18, 2020 9.110 9.118 9.103 9.110 61,753 +0.01(+0.08%)
Feb 14, 2020 9.095 9.156 9.095 9.103 40,986 -0.02(-0.17%)
Feb 13, 2020 9.110 9.133 9.095 9.118 43,832 -0.01(-0.08%)
Feb 12, 2020 9.088 9.126 9.088 9.126 103,408 +0.03(+0.29%)
Feb 11, 2020 9.103 9.103 9.091 9.099 66,089 +0.00(+0.04%)
Feb 10, 2020 9.095 9.118 9.088 9.095 76,193 -0.00(-0.04%)
Feb 07, 2020 9.095 9.139 9.080 9.099 68,223 +0.00(+0.04%)
Feb 06, 2020 9.110 9.156 9.088 9.095 120,961 +0.00(+0.04%)
Feb 05, 2020 9.110 9.149 9.088 9.091 102,523 -0.01(-0.07%)
Feb 04, 2020 9.098 9.098 9.075 9.098 105,788 +0.02(+0.25%)
Feb 03, 2020 9.075 9.083 9.052 9.075 129,786 +0.01(+0.08%)
Jan 31, 2020 9.037 9.083 9.037 9.067 66,047 +0.01(+0.13%)
Jan 30, 2020 9.067 9.067 9.037 9.056 64,821 +0.01(+0.13%)
Jan 29, 2020 9.045 9.045 8.991 9.045 62,141 +0.04(+0.46%)
Jan 28, 2020 8.976 9.020 8.976 9.003 159,368 +0.02(+0.17%)
Jan 27, 2020 8.984 9.015 8.976 8.988 76,761 -0.05(-0.50%)
Jan 24, 2020 9.052 9.052 9.023 9.033 45,391 -0.02(-0.21%)
Jan 23, 2020 9.052 9.075 9.037 9.052 130,692 -0.01(-0.13%)
Jan 22, 2020 9.067 9.075 9.060 9.064 177,466 +0.00(+0.04%)
Jan 21, 2020 9.045 9.064 9.037 9.060 94,148 +0.02(+0.25%)
Jan 17, 2020 9.022 9.041 9.014 9.038 94,334 +0.01(+0.13%)
Jan 16, 2020 8.991 9.037 8.991 9.026 53,028 -0.00(-0.04%)
Jan 15, 2020 9.029 9.029 9.007 9.029 53,017 +0.03(+0.34%)
Jan 14, 2020 9.007 9.022 8.999 8.999 91,435 -0.01(-0.08%)
Jan 13, 2020 8.999 9.007 8.984 9.007 81,025 +0.02(+0.25%)
Jan 10, 2020 8.969 9.014 8.948 8.984 231,429 +0.01(+0.14%)
Jan 09, 2020 8.999 9.007 8.953 8.971 108,873 -0.03(-0.31%)
Jan 08, 2020 8.976 8.999 8.968 8.999 94,371 +0.02(+0.25%)
Jan 07, 2020 8.976 8.984 8.953 8.976 64,392 +0.02(+0.25%)
Jan 06, 2020 8.961 8.984 8.946 8.953 83,321 -0.02(-0.21%)
Jan 03, 2020 9.007 9.007 8.969 8.972 176,565 -0.01(-0.13%)
Jan 02, 2020 8.915 8.984 8.900 8.984 255,706 +0.06(+0.68%)
Dec 31, 2019 8.877 8.931 8.877 8.923 91,966 -0.04(-0.42%)
Dec 30, 2019 8.900 8.961 8.877 8.961 132,374 +0.10(+1.08%)
Dec 27, 2019 8.895 8.918 8.865 8.865 143,047 -0.03(-0.38%)
Dec 26, 2019 8.903 8.910 8.888 8.899 90,495 -0.00(-0.04%)
Dec 24, 2019 8.895 8.907 8.888 8.903 49,709 +0.01(+0.13%)
Dec 23, 2019 8.888 8.895 8.873 8.891 83,861 -0.00(-0.04%)
Dec 20, 2019 8.873 8.895 8.858 8.895 58,170 +0.03(+0.34%)
Dec 19, 2019 8.888 8.899 8.857 8.865 101,431 -0.02(-0.26%)
Dec 18, 2019 8.865 8.888 8.857 8.888 72,188 +0.03(+0.34%)
Dec 17, 2019 8.857 8.888 8.842 8.857 197,384 +0.02(+0.17%)
Dec 16, 2019 8.797 8.850 8.797 8.842 155,223 +0.04(+0.47%)
Dec 13, 2019 8.774 8.804 8.774 8.801 99,947 +0.02(+0.28%)
Dec 12, 2019 8.797 8.797 8.767 8.776 102,342 -0.01(-0.07%)
Dec 11, 2019 8.774 8.797 8.767 8.782 89,871 -0.02(-0.17%)
Dec 10, 2019 8.767 8.797 8.751 8.797 130,570 +0.05(+0.52%)
Dec 09, 2019 8.751 8.778 8.751 8.751 112,091 -0.01(-0.13%)
Dec 06, 2019 8.759 8.778 8.738 8.763 66,499 +0.02(+0.26%)
Dec 05, 2019 8.744 8.767 8.736 8.740 81,568 -0.01(-0.09%)
Dec 04, 2019 8.721 8.766 8.721 8.748 58,265 +0.04(+0.45%)
Dec 03, 2019 8.761 8.761 8.679 8.709 123,646 -0.05(-0.52%)
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.