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 )

9.175 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2019 8.420 8.449 8.405 8.442 189,660 +0.01(+0.09%)
Mar 28, 2019 8.442 8.442 8.413 8.434 33,206 +0.01(+0.17%)
Mar 27, 2019 8.412 8.442 8.398 8.420 71,907 +0.01(+0.09%)
Mar 26, 2019 8.427 8.427 8.412 8.412 65,410 +0.01(+0.08%)
Mar 25, 2019 8.434 8.449 8.405 8.406 222,379 -0.03(-0.34%)
Mar 22, 2019 8.449 8.459 8.420 8.434 131,895 -0.04(-0.43%)
Mar 21, 2019 8.471 8.471 8.438 8.471 117,733 +0.03(+0.34%)
Mar 20, 2019 8.434 8.451 8.405 8.442 111,452 -0.01(-0.17%)
Mar 19, 2019 8.471 8.495 8.449 8.456 101,412 -0.01(-0.13%)
Mar 18, 2019 8.442 8.478 8.442 8.467 63,363 +0.02(+0.20%)
Mar 15, 2019 8.405 8.458 8.405 8.450 141,935 +0.01(+0.08%)
Mar 14, 2019 8.434 8.456 8.434 8.443 26,308 -0.02(-0.19%)
Mar 13, 2019 8.463 8.485 8.427 8.459 378,342 +0.02(+0.29%)
Mar 12, 2019 8.427 8.463 8.412 8.434 283,239 +0.00(+0.04%)
Mar 11, 2019 8.420 8.434 8.398 8.431 164,675 +0.00(+0.04%)
Mar 08, 2019 8.412 8.442 8.405 8.427 131,758 -0.01(-0.09%)
Mar 07, 2019 8.449 8.449 8.420 8.434 103,575 -0.01(-0.14%)
Mar 06, 2019 8.543 8.543 8.434 8.446 77,414 +0.01(+0.14%)
Mar 05, 2019 8.485 8.485 8.427 8.434 135,267 -0.00(-0.05%)
Mar 04, 2019 8.442 8.449 8.406 8.438 134,732 +0.03(+0.30%)
Mar 01, 2019 8.362 8.449 8.355 8.413 1,000,163 +0.05(+0.61%)
Feb 28, 2019 8.362 8.384 8.355 8.362 114,582 -0.02(-0.26%)
Feb 27, 2019 8.377 8.384 8.362 8.384 70,156 +0.01(+0.09%)
Feb 26, 2019 8.384 8.384 8.362 8.377 78,903 -0.01(-0.09%)
Feb 25, 2019 8.319 8.413 8.319 8.384 121,750 +0.00(+0.00%)
Feb 22, 2019 8.391 8.391 8.370 8.384 49,075 +0.01(+0.09%)
Feb 21, 2019 8.398 8.398 8.355 8.376 59,143 -0.01(-0.09%)
Feb 20, 2019 8.370 8.406 8.370 8.384 352,911 +0.01(+0.17%)
Feb 19, 2019 8.333 8.384 8.333 8.370 145,893 +0.01(+0.17%)
Feb 15, 2019 8.290 8.377 8.290 8.355 172,384 +0.04(+0.52%)
Feb 14, 2019 8.290 8.312 8.283 8.312 38,671 +0.00(+0.01%)
Feb 13, 2019 8.283 8.312 8.283 8.311 61,187 +0.01(+0.16%)
Feb 12, 2019 8.319 8.319 8.268 8.298 55,902 +0.04(+0.45%)
Feb 11, 2019 8.239 8.283 8.239 8.261 59,107 +0.01(+0.18%)
Feb 08, 2019 8.254 8.268 8.239 8.247 72,990 -0.01(-0.09%)
Feb 07, 2019 8.261 8.278 8.247 8.254 53,740 -0.05(-0.61%)
Feb 06, 2019 8.290 8.309 8.275 8.304 125,623 -0.01(-0.17%)
Feb 05, 2019 8.290 8.319 8.275 8.319 73,660 +0.05(+0.63%)
Feb 04, 2019 8.253 8.282 8.253 8.267 58,809 +0.00(+0.00%)
Feb 01, 2019 8.282 8.318 8.267 8.267 185,265 -0.04(-0.43%)
Jan 31, 2019 8.303 8.332 8.292 8.303 124,009 +0.02(+0.26%)
Jan 30, 2019 8.268 8.310 8.258 8.282 56,102 +0.04(+0.44%)
Jan 29, 2019 8.210 8.267 8.210 8.246 104,079 +0.00(+0.05%)
Jan 28, 2019 8.274 8.274 8.210 8.241 196,442 -0.01(-0.14%)
Jan 25, 2019 8.202 8.253 8.202 8.253 66,295 +0.05(+0.57%)
Jan 24, 2019 8.159 8.217 8.159 8.206 44,433 +0.03(+0.31%)
Jan 23, 2019 8.181 8.188 8.166 8.181 54,514 +0.00(+0.00%)
Jan 22, 2019 8.195 8.202 8.160 8.181 91,690 +0.00(+0.00%)
Jan 18, 2019 8.195 8.202 8.159 8.181 51,284 +0.03(+0.31%)
Jan 17, 2019 8.116 8.159 8.116 8.156 86,877 -0.00(-0.04%)
Jan 16, 2019 8.166 8.181 8.140 8.159 46,470 +0.01(+0.17%)
Jan 15, 2019 8.130 8.159 8.130 8.145 35,742 +0.01(+0.09%)
Jan 14, 2019 8.145 8.145 8.130 8.138 93,623 -0.02(-0.26%)
Jan 11, 2019 8.123 8.159 8.116 8.159 105,349 +0.05(+0.58%)
Jan 10, 2019 8.109 8.116 8.094 8.112 37,852 +0.00(+0.02%)
Jan 09, 2019 8.116 8.133 8.102 8.111 356,773 +0.00(+0.03%)
Jan 08, 2019 8.116 8.188 8.087 8.109 59,415 +0.01(+0.09%)
Jan 07, 2019 8.080 8.116 8.037 8.102 219,300 +0.03(+0.36%)
Jan 04, 2019 8.008 8.073 8.008 8.073 36,830 +0.07(+0.90%)
Jan 03, 2019 8.008 8.037 7.972 8.001 63,134 -0.02(-0.27%)
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.