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 29, 2018 8.019 8.019 8.019 0 -0.01(-0.16%)
Mar 28, 2018 8.012 8.039 7.999 8.032 77,667 -0.01(-0.09%)
Mar 27, 2018 7.999 8.060 7.999 8.039 81,771 +0.03(+0.34%)
Mar 26, 2018 8.053 8.063 7.999 8.012 50,330 -0.03(-0.34%)
Mar 23, 2018 8.033 8.066 8.033 8.039 385,926 +0.00(+0.00%)
Mar 22, 2018 8.060 8.079 8.033 8.039 73,183 -0.04(-0.50%)
Mar 21, 2018 8.053 8.093 8.033 8.080 38,901 +0.01(+0.17%)
Mar 20, 2018 8.066 8.087 8.047 8.066 100,480 +0.00(+0.00%)
Mar 19, 2018 8.073 8.093 8.039 8.066 74,200 -0.03(-0.42%)
Mar 16, 2018 8.073 8.100 8.073 8.100 69,694 +0.02(+0.25%)
Mar 15, 2018 8.087 8.120 8.073 8.080 94,205 -0.01(-0.08%)
Mar 14, 2018 8.060 8.093 8.060 8.087 70,905 +0.04(+0.50%)
Mar 13, 2018 8.087 8.091 8.046 8.046 137,614 -0.01(-0.08%)
Mar 12, 2018 8.100 8.100 8.053 8.053 224,576 -0.03(-0.42%)
Mar 09, 2018 8.046 8.093 8.046 8.087 79,246 +0.03(+0.33%)
Mar 08, 2018 8.066 8.087 8.033 8.060 123,724 +0.00(+0.00%)
Mar 07, 2018 8.073 8.060 102,758 +0.01(+0.08%)
Mar 06, 2018 8.073 8.080 8.039 8.053 69,113 -0.01(-0.17%)
Mar 05, 2018 8.033 8.066 8.002 8.066 126,471 +0.04(+0.45%)
Mar 02, 2018 7.977 8.037 7.963 8.030 135,744 +0.00(+0.00%)
Mar 01, 2018 8.024 8.037 8.003 8.030 98,802 -0.02(-0.25%)
Feb 28, 2018 8.077 8.077 8.041 8.050 108,935 +0.00(+0.00%)
Feb 27, 2018 8.064 8.070 8.037 8.050 101,060 +0.02(+0.25%)
Feb 26, 2018 8.003 8.070 8.003 8.030 168,329 +0.02(+0.24%)
Feb 23, 2018 8.003 8.017 7.983 8.011 44,156 +0.03(+0.44%)
Feb 22, 2018 8.023 7.963 7.977 87,026 -0.03(-0.33%)
Feb 21, 2018 8.010 8.030 7.997 8.003 148,323 +0.01(+0.17%)
Feb 20, 2018 7.943 8.003 7.930 7.990 121,388 +0.01(+0.08%)
Feb 16, 2018 7.983 7.983 7.983 0 +0.03(+0.42%)
Feb 15, 2018 7.990 7.990 7.943 7.950 113,411 -0.02(-0.25%)
Feb 14, 2018 7.983 7.997 7.930 7.970 82,490 +0.03(+0.34%)
Feb 13, 2018 7.963 8.007 7.943 7.943 76,072 -0.03(-0.42%)
Feb 12, 2018 7.963 7.983 7.923 7.977 134,650 +0.05(+0.68%)
Feb 09, 2018 7.889 7.949 7.843 7.923 174,998 +0.05(+0.60%)
Feb 08, 2018 7.977 7.990 7.876 7.876 116,426 -0.11(-1.34%)
Feb 07, 2018 7.957 8.037 7.957 7.983 126,364 +0.04(+0.51%)
Feb 06, 2018 7.896 7.977 7.856 7.943 328,892 -0.03(-0.42%)
Feb 05, 2018 7.936 8.010 7.923 7.977 174,525 -0.03(-0.39%)
Feb 02, 2018 8.021 8.068 7.968 8.008 328,059 -0.05(-0.58%)
Feb 01, 2018 8.074 8.101 8.028 8.054 150,710 -0.05(-0.66%)
Jan 31, 2018 8.054 8.108 8.054 8.108 133,079 +0.05(+0.66%)
Jan 30, 2018 8.108 8.114 8.054 8.054 231,470 -0.06(-0.74%)
Jan 29, 2018 8.128 8.141 8.101 8.114 141,654 -0.03(-0.33%)
Jan 26, 2018 8.181 8.208 8.134 8.141 136,831 -0.04(-0.49%)
Jan 25, 2018 8.214 8.214 8.207 8.181 250,080 -0.02(-0.24%)
Jan 24, 2018 8.194 8.214 8.161 8.201 192,709 -0.01(-0.16%)
Jan 23, 2018 8.141 8.214 8.141 8.214 308,194 +0.07(+0.82%)
Jan 22, 2018 8.121 8.167 8.121 8.148 184,630 +0.02(+0.25%)
Jan 19, 2018 8.121 8.161 8.101 8.128 194,762 +0.02(+0.25%)
Jan 18, 2018 8.128 8.149 8.101 8.108 324,198 -0.01(-0.16%)
Jan 17, 2018 8.161 8.172 8.121 8.121 274,828 -0.02(-0.25%)
Jan 16, 2018 8.168 8.168 8.141 8.141 188,200 -0.01(-0.16%)
Jan 12, 2018 8.154 8.154 8.154 0 -0.01(-0.16%)
Jan 11, 2018 8.161 8.174 8.134 8.168 116,211 +0.03(+0.41%)
Jan 10, 2018 8.154 8.134 8.134 180,652 -0.02(-0.25%)
Jan 09, 2018 8.134 8.161 8.134 8.154 107,588 +0.02(+0.25%)
Jan 08, 2018 8.121 8.154 8.108 8.134 156,510 -0.01(-0.07%)
Jan 05, 2018 8.121 8.148 8.114 8.140 141,996 +0.02(+0.24%)
Jan 04, 2018 8.121 8.145 8.114 8.121 109,194 -0.01(-0.16%)
Jan 03, 2018 8.128 8.138 8.101 8.134 229,199 +0.02(+0.25%)
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.