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 )

9.190 +0.040 (+0.44%)
Streaming Delayed Price Updated: 2:38 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 (%)
Mar 31, 2021 9.692 9.716 9.682 9.708 123,535 +0.05(+0.51%)
Mar 30, 2021 9.700 9.733 9.651 9.659 90,530 -0.02(-0.21%)
Mar 29, 2021 9.725 9.726 9.672 9.680 159,840 -0.03(-0.36%)
Mar 26, 2021 9.676 9.715 9.659 9.715 74,095 +0.05(+0.49%)
Mar 25, 2021 9.692 9.692 9.635 9.667 82,123 -0.00(-0.00%)
Mar 24, 2021 9.659 9.700 9.651 9.668 100,511 +0.02(+0.25%)
Mar 23, 2021 9.692 9.692 9.619 9.643 107,240 -0.02(-0.17%)
Mar 22, 2021 9.627 9.676 9.627 9.659 56,978 +0.01(+0.08%)
Mar 19, 2021 9.627 9.651 9.578 9.651 65,155 +0.04(+0.43%)
Mar 18, 2021 9.676 9.700 9.594 9.610 86,055 -0.10(-1.02%)
Mar 17, 2021 9.700 9.733 9.676 9.708 69,178 -0.01(-0.08%)
Mar 16, 2021 9.700 9.725 9.668 9.716 115,414 +0.02(+0.17%)
Mar 15, 2021 9.659 9.700 9.643 9.700 129,888 +0.06(+0.64%)
Mar 12, 2021 9.659 9.659 9.610 9.639 86,587 -0.00(-0.04%)
Mar 11, 2021 9.643 9.668 9.602 9.643 167,032 +0.03(+0.34%)
Mar 10, 2021 9.610 9.616 9.594 9.610 44,314 +0.00(+0.02%)
Mar 09, 2021 9.586 9.610 9.537 9.609 100,860 +0.06(+0.58%)
Mar 08, 2021 9.537 9.570 9.529 9.553 120,039 -0.00(-0.03%)
Mar 05, 2021 9.561 9.561 9.455 9.556 160,560 +0.06(+0.63%)
Mar 04, 2021 9.537 9.578 9.480 9.496 80,984 -0.05(-0.51%)
Mar 03, 2021 9.529 9.577 9.512 9.545 138,307 -0.00(-0.03%)
Mar 02, 2021 9.524 9.572 9.515 9.548 154,996 +0.04(+0.43%)
Mar 01, 2021 9.515 9.532 9.483 9.507 140,530 +0.03(+0.27%)
Feb 26, 2021 9.459 9.483 9.393 9.482 87,006 +0.07(+0.77%)
Feb 25, 2021 9.507 9.507 9.369 9.410 297,884 -0.08(-0.86%)
Feb 24, 2021 9.475 9.507 9.434 9.491 108,880 +0.00(+0.00%)
Feb 23, 2021 9.524 9.524 9.459 9.491 90,793 -0.01(-0.09%)
Feb 22, 2021 9.540 9.541 9.499 9.499 119,279 -0.04(-0.42%)
Feb 19, 2021 9.491 9.559 9.491 9.539 121,340 +0.02(+0.25%)
Feb 18, 2021 9.532 9.532 9.476 9.515 75,903 -0.00(-0.00%)
Feb 17, 2021 9.507 9.532 9.507 9.515 73,566 +0.01(+0.09%)
Feb 16, 2021 9.507 9.540 9.507 9.507 112,237 -0.03(-0.34%)
Feb 12, 2021 9.572 9.572 9.524 9.540 127,001 -0.03(-0.34%)
Feb 11, 2021 9.564 9.603 9.564 9.572 105,116 -0.01(-0.13%)
Feb 10, 2021 9.597 9.629 9.556 9.584 117,988 -0.01(-0.13%)
Feb 09, 2021 9.564 9.621 9.541 9.597 116,712 +0.01(+0.09%)
Feb 08, 2021 9.580 9.605 9.564 9.589 72,898 +0.00(+0.00%)
Feb 05, 2021 9.605 9.621 9.580 9.589 142,384 +0.00(+0.00%)
Feb 04, 2021 9.524 9.597 9.519 9.589 109,077 +0.04(+0.43%)
Feb 03, 2021 9.605 9.605 9.515 9.548 294,174 -0.03(-0.28%)
Feb 02, 2021 9.559 9.607 9.559 9.575 129,523 +0.06(+0.59%)
Feb 01, 2021 9.502 9.559 9.494 9.518 112,209 +0.03(+0.34%)
Jan 29, 2021 9.502 9.551 9.462 9.486 142,325 -0.04(-0.46%)
Jan 28, 2021 9.510 9.543 9.494 9.530 61,483 +0.07(+0.72%)
Jan 27, 2021 9.583 9.583 9.454 9.462 106,720 -0.11(-1.18%)
Jan 26, 2021 9.624 9.632 9.575 9.575 82,650 -0.02(-0.17%)
Jan 25, 2021 9.599 9.632 9.591 9.591 158,997 -0.02(-0.20%)
Jan 22, 2021 9.616 9.632 9.607 9.611 124,024 -0.00(-0.05%)
Jan 21, 2021 9.648 9.656 9.607 9.616 140,276 -0.02(-0.17%)
Jan 20, 2021 9.607 9.632 9.603 9.632 58,506 +0.05(+0.51%)
Jan 19, 2021 9.543 9.607 9.543 9.583 133,770 +0.05(+0.51%)
Jan 15, 2021 9.551 9.567 9.527 9.535 108,691 -0.01(-0.08%)
Jan 14, 2021 9.510 9.575 9.510 9.543 103,948 +0.02(+0.17%)
Jan 13, 2021 9.397 9.527 9.397 9.527 84,294 +0.13(+1.38%)
Jan 12, 2021 9.413 9.438 9.381 9.397 141,179 -0.02(-0.26%)
Jan 11, 2021 9.446 9.494 9.421 9.421 98,047 -0.06(-0.66%)
Jan 08, 2021 9.478 9.494 9.454 9.484 150,857 +0.04(+0.41%)
Jan 07, 2021 9.462 9.502 9.397 9.446 94,061 +0.02(+0.17%)
Jan 06, 2021 9.486 9.527 9.413 9.430 92,023 -0.09(-0.98%)
Jan 05, 2021 9.454 9.543 9.454 9.523 78,805 +0.06(+0.64%)
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.