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 )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2023 9.318 9.373 9.281 9.373 97,978 +0.04(+0.44%)
Feb 27, 2023 9.345 9.357 9.309 9.332 57,558 -0.00(-0.05%)
Feb 24, 2023 9.318 9.336 9.281 9.336 177,507 -0.03(-0.29%)
Feb 23, 2023 9.318 9.373 9.290 9.364 83,790 +0.07(+0.79%)
Feb 22, 2023 9.226 9.300 9.226 9.290 72,670 +0.08(+0.90%)
Feb 21, 2023 9.336 9.336 9.203 9.208 57,289 -0.13(-1.38%)
Feb 17, 2023 9.364 9.364 9.272 9.336 313,484 -0.01(-0.10%)
Feb 16, 2023 9.382 9.382 9.327 9.345 154,195 -0.08(-0.88%)
Feb 15, 2023 9.410 9.428 9.375 9.428 223,346 +0.03(+0.34%)
Feb 14, 2023 9.373 9.419 9.327 9.396 113,582 +0.03(+0.34%)
Feb 13, 2023 9.327 9.401 9.327 9.364 75,908 +0.01(+0.10%)
Feb 10, 2023 9.290 9.364 9.290 9.355 127,263 +0.05(+0.49%)
Feb 09, 2023 9.474 9.474 9.309 9.309 51,173 -0.10(-1.07%)
Feb 08, 2023 9.382 9.410 9.331 9.410 200,445 +0.06(+0.60%)
Feb 07, 2023 9.355 9.390 9.300 9.354 117,906 -0.02(-0.20%)
Feb 06, 2023 9.410 9.414 9.337 9.373 102,166 -0.03(-0.29%)
Feb 03, 2023 9.547 9.547 9.401 9.401 95,219 -0.15(-1.59%)
Feb 02, 2023 9.570 9.570 9.531 9.552 90,946 +0.06(+0.67%)
Feb 01, 2023 9.461 9.516 9.432 9.488 79,718 +0.05(+0.48%)
Jan 31, 2023 9.415 9.461 9.397 9.442 541,228 +0.02(+0.24%)
Jan 30, 2023 9.406 9.442 9.370 9.420 149,067 +0.02(+0.24%)
Jan 27, 2023 9.379 9.406 9.360 9.397 74,574 +0.03(+0.29%)
Jan 26, 2023 9.379 9.385 9.305 9.369 63,803 +0.03(+0.29%)
Jan 25, 2023 9.305 9.342 9.260 9.342 163,449 +0.04(+0.39%)
Jan 24, 2023 9.351 9.351 9.280 9.305 62,957 -0.03(-0.29%)
Jan 23, 2023 9.260 9.342 9.260 9.333 65,592 +0.06(+0.69%)
Jan 20, 2023 9.242 9.269 9.187 9.269 88,150 +0.02(+0.25%)
Jan 19, 2023 9.187 9.260 9.178 9.246 61,275 -0.00(-0.05%)
Jan 18, 2023 9.315 9.351 9.196 9.251 111,192 -0.03(-0.30%)
Jan 17, 2023 9.214 9.278 9.169 9.278 82,303 +0.09(+1.02%)
Jan 13, 2023 9.150 9.196 9.141 9.184 48,811 +0.02(+0.17%)
Jan 12, 2023 9.132 9.187 9.095 9.169 196,317 +0.05(+0.60%)
Jan 11, 2023 9.123 9.123 9.053 9.114 52,468 +0.03(+0.30%)
Jan 10, 2023 9.032 9.086 8.997 9.086 109,038 +0.03(+0.30%)
Jan 09, 2023 9.050 9.123 8.995 9.059 125,812 +0.05(+0.51%)
Jan 06, 2023 8.931 9.032 8.931 9.013 125,255 +0.08(+0.92%)
Jan 05, 2023 8.794 8.949 8.794 8.931 167,865 +0.05(+0.62%)
Jan 04, 2023 8.685 8.876 8.685 8.876 951,685 +0.20(+2.26%)
Jan 03, 2023 8.694 8.694 8.621 8.680 59,538 +0.08(+0.96%)
Dec 30, 2022 8.630 8.630 8.548 8.598 140,723 -0.03(-0.37%)
Dec 29, 2022 8.584 8.639 8.584 8.630 82,696 +0.06(+0.69%)
Dec 28, 2022 8.634 8.648 8.570 8.570 80,254 -0.10(-1.15%)
Dec 27, 2022 8.743 8.743 8.616 8.670 150,345 -0.06(-0.73%)
Dec 23, 2022 8.761 8.770 8.707 8.734 72,073 -0.04(-0.41%)
Dec 22, 2022 8.806 8.806 8.701 8.770 112,727 -0.08(-0.92%)
Dec 21, 2022 8.843 8.888 8.761 8.852 156,320 +0.02(+0.21%)
Dec 20, 2022 8.761 8.843 8.761 8.834 255,023 -0.00(-0.04%)
Dec 19, 2022 8.888 8.888 8.806 8.837 80,733 -0.02(-0.27%)
Dec 16, 2022 8.806 8.861 8.761 8.861 114,058 +0.01(+0.15%)
Dec 15, 2022 8.879 8.903 8.843 8.847 58,137 -0.05(-0.61%)
Dec 14, 2022 8.952 8.952 8.852 8.902 147,594 +0.00(+0.05%)
Dec 13, 2022 9.024 9.024 8.870 8.897 82,434 +0.08(+0.86%)
Dec 12, 2022 8.815 8.825 8.761 8.822 73,708 +0.02(+0.22%)
Dec 09, 2022 8.843 8.870 8.802 8.803 73,748 -0.06(-0.67%)
Dec 08, 2022 8.924 8.934 8.862 8.862 47,582 -0.07(-0.80%)
Dec 07, 2022 8.897 8.952 8.806 8.934 98,819 +0.03(+0.30%)
Dec 06, 2022 9.006 9.006 8.861 8.907 106,783 -0.06(-0.70%)
Dec 05, 2022 9.124 9.124 8.952 8.970 79,922 -0.14(-1.54%)
Dec 02, 2022 9.056 9.111 9.034 9.111 80,642 +0.04(+0.40%)
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.