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 (%)
Mar 31, 2017 8.244 8.244 8.175 8.225 126,763 +0.01(+0.08%)
Mar 30, 2017 8.193 8.219 8.175 8.219 127,095 +0.06(+0.69%)
Mar 29, 2017 8.156 8.191 8.143 8.162 139,776 -0.01(-0.08%)
Mar 28, 2017 8.156 8.175 8.137 8.168 124,998 +0.04(+0.46%)
Mar 27, 2017 8.137 8.168 8.131 8.131 134,010 -0.04(-0.46%)
Mar 24, 2017 8.175 8.175 8.130 8.168 205,640 +0.05(+0.62%)
Mar 23, 2017 8.112 8.154 8.112 8.118 122,905 +0.00(+0.00%)
Mar 22, 2017 8.144 8.149 8.112 8.118 244,400 -0.03(-0.39%)
Mar 21, 2017 8.200 8.225 8.143 8.149 354,569 -0.04(-0.51%)
Mar 20, 2017 8.219 8.224 8.181 8.191 154,130 -0.02(-0.26%)
Mar 17, 2017 8.162 8.218 8.162 8.212 139,318 +0.03(+0.38%)
Mar 16, 2017 8.168 8.212 8.162 8.181 158,492 +0.01(+0.15%)
Mar 15, 2017 8.105 8.181 8.105 8.168 297,514 +0.05(+0.58%)
Mar 14, 2017 8.112 8.131 8.093 8.121 188,961 +0.01(+0.12%)
Mar 13, 2017 8.105 8.162 8.093 8.112 196,192 +0.03(+0.31%)
Mar 10, 2017 8.105 8.149 8.068 8.087 132,219 +0.00(+0.00%)
Mar 09, 2017 8.123 8.137 8.068 8.087 230,855 -0.05(-0.62%)
Mar 08, 2017 8.175 8.218 8.105 8.137 310,459 -0.04(-0.46%)
Mar 07, 2017 8.219 8.219 8.156 8.175 190,942 -0.04(-0.54%)
Mar 06, 2017 8.206 8.219 8.156 8.219 207,702 +0.04(+0.46%)
Mar 03, 2017 8.238 8.238 8.162 8.181 451,928 -0.04(-0.46%)
Mar 02, 2017 8.212 8.238 8.206 8.219 82,862 +0.01(+0.08%)
Mar 01, 2017 8.231 8.245 8.193 8.212 279,040 -0.02(-0.21%)
Feb 28, 2017 8.280 8.280 8.205 8.230 513,649 -0.05(-0.60%)
Feb 27, 2017 8.273 8.297 8.248 8.280 943,957 +0.00(+0.00%)
Feb 24, 2017 8.286 8.286 8.261 8.280 205,861 -0.01(-0.15%)
Feb 23, 2017 8.292 8.298 8.255 8.292 117,094 -0.01(-0.08%)
Feb 22, 2017 8.267 8.298 8.267 8.298 176,759 +0.03(+0.38%)
Feb 21, 2017 8.286 8.290 8.255 8.267 181,317 +0.01(+0.08%)
Feb 17, 2017 8.261 8.261 8.261 0 +0.00(+0.00%)
Feb 16, 2017 8.280 8.298 8.255 8.261 190,615 -0.01(-0.15%)
Feb 15, 2017 8.255 8.286 8.248 8.273 256,935 +0.01(+0.08%)
Feb 14, 2017 8.280 8.280 8.248 8.267 265,445 -0.01(-0.15%)
Feb 13, 2017 8.286 8.286 8.248 8.280 222,301 +0.01(+0.08%)
Feb 10, 2017 8.248 8.280 8.236 8.273 487,720 +0.03(+0.38%)
Feb 09, 2017 8.242 8.251 8.229 8.242 141,102 +0.01(+0.08%)
Feb 08, 2017 8.205 8.236 8.205 8.236 107,086 +0.03(+0.38%)
Feb 07, 2017 8.211 8.217 8.192 8.205 138,149 +0.01(+0.15%)
Feb 06, 2017 8.192 8.217 8.180 8.192 191,124 -0.01(-0.08%)
Feb 03, 2017 8.192 8.210 8.155 8.198 376,547 +0.03(+0.38%)
Feb 02, 2017 8.117 8.173 8.117 8.167 230,076 +0.04(+0.46%)
Feb 01, 2017 8.117 8.155 8.106 8.130 130,884 +0.03(+0.33%)
Jan 31, 2017 8.072 8.109 8.072 8.103 78,889 +0.02(+0.23%)
Jan 30, 2017 8.091 8.103 8.072 8.084 122,951 -0.01(-0.15%)
Jan 27, 2017 8.122 8.124 8.097 8.097 161,774 -0.02(-0.23%)
Jan 26, 2017 8.072 8.115 8.072 8.115 86,874 +0.04(+0.54%)
Jan 25, 2017 8.084 8.100 8.072 8.072 159,404 -0.02(-0.31%)
Jan 24, 2017 8.072 8.097 8.066 8.097 90,537 +0.04(+0.54%)
Jan 23, 2017 8.059 8.084 8.024 8.053 162,301 +0.02(+0.23%)
Jan 20, 2017 8.022 8.072 8.010 8.035 178,338 -0.01(-0.15%)
Jan 19, 2017 8.066 8.084 8.010 8.047 233,065 -0.05(-0.61%)
Jan 18, 2017 8.097 8.103 8.072 8.097 219,184 +0.01(+0.15%)
Jan 17, 2017 8.078 8.109 8.066 8.084 195,982 +0.00(+0.00%)
Jan 13, 2017 8.084 8.084 8.084 0 -0.01(-0.08%)
Jan 12, 2017 8.115 8.128 8.059 8.091 206,209 -0.01(-0.15%)
Jan 11, 2017 8.103 8.115 8.072 8.103 283,759 +0.01(+0.15%)
Jan 10, 2017 8.078 8.109 8.047 8.091 248,853 +0.04(+0.46%)
Jan 09, 2017 8.103 8.109 8.053 8.053 239,687 -0.02(-0.31%)
Jan 06, 2017 8.084 8.109 8.061 8.078 215,864 +0.00(+0.00%)
Jan 05, 2017 8.053 8.084 8.021 8.078 289,392 +0.02(+0.31%)
Jan 04, 2017 7.991 8.081 7.977 8.053 160,643 +0.07(+0.86%)
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.