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 (%)
Apr 30, 2013 7.455 7.475 7.440 7.475 118,286 +0.01(+0.13%)
Apr 29, 2013 7.445 7.465 7.425 7.465 74,693 +0.03(+0.46%)
Apr 26, 2013 7.440 7.430 7.406 7.430 63,200 +0.01(+0.13%)
Apr 25, 2013 7.416 7.425 7.411 7.421 124,029 +0.02(+0.27%)
Apr 24, 2013 7.401 7.401 7.386 7.400 62,150 +0.02(+0.26%)
Apr 23, 2013 7.347 7.386 7.347 7.381 98,775 +0.03(+0.47%)
Apr 22, 2013 7.406 7.406 7.342 7.347 185,087 -0.04(-0.60%)
Apr 19, 2013 7.391 7.400 7.381 7.391 17,251 +0.00(+0.07%)
Apr 18, 2013 7.416 7.416 7.367 7.386 113,311 +0.00(+0.07%)
Apr 17, 2013 7.426 7.426 7.364 7.381 65,153 +0.00(+0.07%)
Apr 16, 2013 7.445 7.445 7.367 7.376 88,220 +0.02(+0.27%)
Apr 15, 2013 7.381 7.381 7.352 7.357 57,868 -0.01(-0.13%)
Apr 12, 2013 7.406 7.406 7.364 7.367 50,334 -0.00(-0.07%)
Apr 11, 2013 7.406 7.406 7.357 7.372 65,178 -0.00(-0.07%)
Apr 10, 2013 7.381 7.386 7.370 7.376 119,124 +0.00(+0.00%)
Apr 09, 2013 7.370 7.381 7.365 7.376 44,199 +0.01(+0.13%)
Apr 08, 2013 7.371 7.376 7.362 7.367 56,945 -0.02(-0.33%)
Apr 05, 2013 7.367 7.391 7.357 7.391 43,671 +0.02(+0.33%)
Apr 04, 2013 7.401 7.401 7.362 7.367 68,230 -0.01(-0.20%)
Apr 03, 2013 7.445 7.445 7.357 7.381 133,427 +0.00(+0.07%)
Apr 02, 2013 7.372 7.445 7.367 7.376 65,948 +0.00(+0.07%)
Apr 01, 2013 7.430 7.430 7.367 7.372 64,052 -0.05(-0.66%)
Mar 28, 2013 7.421 7.425 7.399 7.421 55,943 +0.01(+0.20%)
Mar 27, 2013 7.406 7.478 7.386 7.406 125,601 -0.01(-0.20%)
Mar 26, 2013 7.430 7.455 7.411 7.421 90,173 +0.00(+0.00%)
Mar 25, 2013 7.430 7.430 7.411 7.421 97,868 -0.00(-0.07%)
Mar 22, 2013 7.499 7.499 7.411 7.425 60,923 +0.00(+0.01%)
Mar 21, 2013 7.421 7.427 7.416 7.425 59,626 -0.00(-0.01%)
Mar 20, 2013 7.415 7.425 7.411 7.425 69,160 -0.01(-0.13%)
Mar 19, 2013 7.455 7.475 7.406 7.435 93,170 +0.01(+0.13%)
Mar 18, 2013 7.421 7.425 7.406 7.425 79,177 +0.01(+0.13%)
Mar 15, 2013 7.430 7.430 7.411 7.416 59,369 -0.01(-0.13%)
Mar 14, 2013 7.425 7.425 7.409 7.425 28,389 +0.02(+0.26%)
Mar 13, 2013 7.406 7.411 7.394 7.406 34,239 +0.01(+0.15%)
Mar 12, 2013 7.411 7.411 7.381 7.394 147,436 -0.00(-0.02%)
Mar 11, 2013 7.406 7.416 7.389 7.396 86,688 +0.01(+0.13%)
Mar 08, 2013 7.401 7.401 7.376 7.386 59,106 +0.00(+0.00%)
Mar 07, 2013 7.401 7.401 7.376 7.386 60,982 +0.00(+0.07%)
Mar 06, 2013 7.406 7.406 7.375 7.381 82,113 +0.00(+0.02%)
Mar 05, 2013 7.342 7.391 7.342 7.380 53,307 +0.00(+0.05%)
Mar 04, 2013 7.357 7.381 7.357 7.376 36,961 +0.01(+0.13%)
Mar 01, 2013 7.401 7.401 7.352 7.367 58,910 -0.04(-0.60%)
Feb 28, 2013 7.411 7.425 7.411 7.411 29,880 +0.00(+0.00%)
Feb 27, 2013 7.440 7.440 7.409 7.411 65,957 -0.01(-0.13%)
Feb 26, 2013 7.421 7.421 7.401 7.421 23,190 +0.02(+0.27%)
Feb 22, 2013 7.401 7.401 7.394 7.400 27,099 +0.00(+0.06%)
Feb 21, 2013 7.406 7.406 7.378 7.396 31,625 +0.00(+0.07%)
Feb 20, 2013 7.421 7.421 7.381 7.391 34,304 -0.01(-0.20%)
Feb 19, 2013 7.411 7.411 7.386 7.406 47,203 +0.01(+0.13%)
Feb 15, 2013 7.440 7.440 7.381 7.396 34,743 +0.00(+0.00%)
Feb 14, 2013 7.416 7.416 7.386 7.396 48,083 -0.02(-0.26%)
Feb 13, 2013 7.396 7.416 7.391 7.416 35,956 +0.02(+0.27%)
Feb 12, 2013 7.440 7.440 7.395 7.396 33,271 +0.00(+0.00%)
Feb 11, 2013 7.396 7.396 7.382 7.396 41,006 +0.00(+0.00%)
Feb 08, 2013 7.396 7.406 7.386 7.396 93,555 +0.01(+0.13%)
Feb 07, 2013 7.362 7.386 7.362 7.386 45,141 -0.01(-0.13%)
Feb 06, 2013 7.425 7.430 7.381 7.396 95,168 +0.01(+0.20%)
Feb 04, 2013 7.455 7.455 7.369 7.381 63,689 -0.04(-0.60%)
Feb 01, 2013 7.479 7.479 7.381 7.426 76,433 +0.00(+0.01%)
Jan 31, 2013 7.435 7.468 7.411 7.425 67,233 -0.00(-0.07%)
Jan 30, 2013 7.440 7.460 7.421 7.430 36,647 -0.00(-0.00%)
Jan 29, 2013 7.435 7.464 7.416 7.430 49,676 +0.00(+0.00%)
Jan 28, 2013 7.445 7.455 7.425 7.430 91,484 -0.01(-0.13%)
Jan 25, 2013 7.455 7.455 7.419 7.440 35,389 +0.00(+0.07%)
Jan 24, 2013 7.450 7.450 7.435 7.435 63,265 -0.01(-0.13%)
Jan 23, 2013 7.455 7.465 7.440 7.445 76,208 -0.00(-0.07%)
Jan 22, 2013 7.455 7.455 7.445 7.450 42,529 +0.01(+0.15%)
Jan 18, 2013 7.435 7.445 7.421 7.439 56,100 +0.02(+0.25%)
Jan 17, 2013 7.425 7.425 7.416 7.420 78,433 -0.01(-0.07%)
Jan 16, 2013 7.425 7.430 7.406 7.425 44,128 +0.01(+0.14%)
Jan 15, 2013 7.528 7.582 7.406 7.415 32,498 -0.01(-0.09%)
Jan 14, 2013 7.430 7.435 7.411 7.422 41,836 +0.01(+0.08%)
Jan 11, 2013 7.430 7.435 7.396 7.416 57,456 +0.00(+0.00%)
Jan 10, 2013 7.445 7.445 7.406 7.416 27,625 +0.01(+0.13%)
Jan 09, 2013 7.401 7.416 7.391 7.406 28,265 +0.01(+0.19%)
Jan 08, 2013 7.376 7.401 7.376 7.392 9,423 +0.01(+0.14%)
Jan 07, 2013 7.376 7.381 7.367 7.381 32,951 -0.00(-0.01%)
Jan 04, 2013 7.367 7.386 7.367 7.382 17,834 +0.03(+0.41%)
Jan 03, 2013 7.357 7.372 7.348 7.352 20,951 +0.01(+0.13%)
Jan 02, 2013 7.352 7.352 7.335 7.342 43,455 +0.02(+0.34%)
Dec 31, 2012 7.308 7.321 7.284 7.318 34,539 +0.01(+0.13%)
Dec 28, 2012 7.327 7.327 7.293 7.308 77,952 +0.01(+0.13%)
Dec 27, 2012 7.386 7.386 7.278 7.298 148,011 -0.09(-1.18%)
Dec 26, 2012 7.367 7.386 7.367 7.385 9,817 +0.03(+0.38%)
Dec 24, 2012 7.372 7.372 7.347 7.357 16,356 -0.03(-0.34%)
Dec 21, 2012 7.411 7.411 7.357 7.382 27,025 -0.01(-0.19%)
Dec 20, 2012 7.386 7.406 7.367 7.396 25,716 +0.02(+0.33%)
Dec 19, 2012 7.373 7.381 7.372 7.372 24,146 -0.00(-0.06%)
Dec 18, 2012 7.406 7.406 7.367 7.376 17,126 +0.01(+0.12%)
Dec 17, 2012 7.382 7.391 7.367 7.367 29,594 -0.00(-0.07%)
Dec 14, 2012 7.378 7.386 7.372 7.372 33,401 -0.01(-0.13%)
Dec 13, 2012 7.381 7.391 7.367 7.381 10,528 +0.01(+0.09%)
Dec 12, 2012 7.357 7.376 7.357 7.374 16,668 +0.00(+0.04%)
Dec 11, 2012 7.401 7.401 7.372 7.372 2,334 +0.00(+0.07%)
Dec 10, 2012 7.396 7.396 7.365 7.367 18,758 -0.03(-0.40%)
Dec 07, 2012 7.391 7.396 7.367 7.396 3,431 +0.01(+0.20%)
Dec 06, 2012 7.386 7.386 7.361 7.381 7,476 +0.02(+0.33%)
Dec 05, 2012 7.396 7.396 7.357 7.357 20,852 -0.02(-0.33%)
Dec 04, 2012 7.391 7.391 7.362 7.381 35,049 -0.04(-0.59%)
Nov 30, 2012 7.421 7.440 7.386 7.425 22,263 +0.00(+0.07%)
Nov 29, 2012 7.430 7.430 7.401 7.421 25,649 +0.02(+0.33%)
Nov 28, 2012 7.411 7.411 7.391 7.396 25,441 -0.01(-0.20%)
Nov 27, 2012 7.411 7.429 7.396 7.411 56,682 +0.01(+0.20%)
Nov 26, 2012 7.416 7.416 7.391 7.396 21,836 -0.01(-0.13%)
Nov 23, 2012 7.484 7.484 7.406 7.406 13,642 +0.02(+0.33%)
Nov 21, 2012 7.406 7.411 7.376 7.381 30,333 -0.01(-0.13%)
Nov 20, 2012 7.421 7.421 7.375 7.391 36,896 -0.01(-0.12%)
Nov 19, 2012 7.396 7.406 7.342 7.400 33,124 +0.08(+1.13%)
Nov 16, 2012 7.298 7.361 7.269 7.318 56,655 +0.03(+0.40%)
Nov 15, 2012 7.376 7.376 7.249 7.288 90,002 -0.02(-0.27%)
Nov 14, 2012 7.386 7.401 7.308 7.308 25,808 -0.08(-1.08%)
Nov 13, 2012 7.430 7.435 7.387 7.388 21,722 -0.03(-0.44%)
Nov 12, 2012 7.418 7.421 7.376 7.421 5,356 +0.02(+0.26%)
Nov 09, 2012 7.406 7.406 7.401 7.401 7,221 -0.00(-0.07%)
Nov 08, 2012 7.430 7.443 7.406 7.406 14,095 -0.02(-0.25%)
Nov 07, 2012 7.430 7.430 7.406 7.425 5,036 -0.02(-0.21%)
Nov 06, 2012 7.435 7.440 7.430 7.440 11,774 +0.01(+0.13%)
Nov 05, 2012 7.440 7.440 7.424 7.430 8,410 -0.00(-0.07%)
Nov 02, 2012 7.499 7.499 7.425 7.435 35,248 -0.00(-0.07%)
Nov 01, 2012 7.396 7.470 7.396 7.440 32,948 +0.00(+0.07%)
Oct 31, 2012 7.528 7.528 7.431 7.435 26,465 +0.00(+0.07%)
Oct 26, 2012 7.435 7.430 7.430 7.430 16,923 -0.00(-0.03%)
Oct 25, 2012 7.450 7.450 7.432 7.432 13,732 +0.01(+0.18%)
Oct 24, 2012 7.438 7.438 7.419 7.419 10,296 +0.01(+0.18%)
Oct 23, 2012 7.450 7.450 7.396 7.406 39,426 -0.05(-0.72%)
Oct 19, 2012 7.460 7.465 7.425 7.460 8,410 -0.01(-0.20%)
Oct 18, 2012 7.470 7.484 7.455 7.475 23,684 +0.00(+0.07%)
Oct 17, 2012 7.479 7.479 7.455 7.470 30,165 +0.01(+0.20%)
Oct 16, 2012 7.470 7.470 7.450 7.455 12,549 +0.01(+0.13%)
Oct 15, 2012 7.465 7.465 7.421 7.445 35,465 +0.00(+0.00%)
Oct 12, 2012 7.447 7.470 7.445 7.445 14,712 -0.01(-0.13%)
Oct 11, 2012 7.450 7.460 7.430 7.455 15,018 +0.02(+0.29%)
Oct 10, 2012 7.411 7.435 7.411 7.433 16,912 +0.01(+0.16%)
Oct 09, 2012 7.406 7.430 7.406 7.422 13,746 -0.00(-0.05%)
Oct 08, 2012 7.455 7.455 7.425 7.425 42,113 -0.01(-0.20%)
Oct 05, 2012 7.421 7.445 7.421 7.440 18,342 +0.02(+0.24%)
Oct 04, 2012 7.435 7.435 7.416 7.422 18,599 +0.03(+0.41%)
Oct 03, 2012 7.434 7.434 7.391 7.392 22,209 -0.01(-0.19%)
Oct 02, 2012 7.372 7.415 7.362 7.406 13,968 +0.01(+0.14%)
Oct 01, 2012 7.401 7.411 7.381 7.396 16,969 -0.06(-0.85%)
Sep 28, 2012 7.455 7.465 7.440 7.460 14,582 +0.01(+0.13%)
Sep 27, 2012 7.465 7.475 7.440 7.450 11,636 +0.01(+0.13%)
Sep 26, 2012 7.475 7.475 7.416 7.440 39,803 -0.00(-0.07%)
Sep 25, 2012 7.475 7.475 7.425 7.445 18,105 -0.00(-0.07%)
Sep 24, 2012 7.479 7.479 7.450 7.450 44,163 -0.01(-0.20%)
Sep 21, 2012 7.465 7.490 7.455 7.465 29,731 +0.00(+0.00%)
Sep 20, 2012 7.445 7.479 7.445 7.465 32,932 -0.01(-0.08%)
Sep 19, 2012 7.482 7.489 7.455 7.471 20,413 +0.00(+0.01%)
Sep 18, 2012 7.479 7.479 7.470 7.470 7,951 -0.01(-0.15%)
Sep 17, 2012 7.543 7.543 7.474 7.481 26,962 +0.01(+0.09%)
Sep 14, 2012 7.470 7.494 7.455 7.475 24,361 +0.03(+0.40%)
Sep 13, 2012 7.439 7.450 7.406 7.445 20,623 +0.03(+0.40%)
Sep 12, 2012 7.455 7.455 7.411 7.416 30,343 -0.01(-0.20%)
Sep 11, 2012 7.430 7.460 7.430 7.430 37,061 -0.01(-0.18%)
Sep 10, 2012 7.465 7.470 7.444 7.444 30,080 +0.00(+0.01%)
Sep 07, 2012 7.440 7.450 7.430 7.443 26,887 +0.01(+0.17%)
Sep 06, 2012 7.450 7.450 7.430 7.430 15,730 +0.03(+0.46%)
Sep 05, 2012 7.479 7.533 7.357 7.396 140,027 -0.00(-0.07%)
Sep 04, 2012 7.450 7.450 7.401 7.401 135,025 -0.07(-0.92%)
Aug 31, 2012 7.460 7.470 7.460 7.470 1,835 +0.00(+0.00%)
Aug 30, 2012 7.465 7.470 7.465 7.470 8,828 +0.04(+0.53%)
Aug 29, 2012 7.455 7.460 7.411 7.430 28,253 -0.04(-0.52%)
Aug 27, 2012 7.464 7.475 7.464 7.469 10,724 +0.01(+0.19%)
Aug 24, 2012 7.449 7.455 7.445 7.455 5,464 +0.00(+0.07%)
Aug 23, 2012 7.450 7.450 7.450 7.450 886 +0.00(+0.00%)
Aug 22, 2012 7.479 7.479 7.450 7.450 14,986 -0.01(-0.20%)
Aug 21, 2012 7.484 7.484 7.465 7.465 29,242 +0.02(+0.33%)
Aug 20, 2012 7.479 7.479 7.440 7.440 16,027 -0.00(-0.06%)
Aug 17, 2012 7.465 7.465 7.438 7.444 9,032 -0.02(-0.27%)
Aug 16, 2012 7.465 7.465 7.449 7.465 20,593 +0.03(+0.40%)
Aug 15, 2012 7.504 7.504 7.406 7.435 1,875 -0.03(-0.39%)
Aug 14, 2012 7.469 7.469 7.465 7.465 1,019 +0.00(+0.07%)
Aug 13, 2012 7.438 7.470 7.438 7.460 5,876 -0.00(-0.06%)
Aug 10, 2012 7.421 7.464 7.416 7.464 18,474 -0.01(-0.07%)
Aug 09, 2012 7.450 7.479 7.450 7.470 6,200 +0.01(+0.16%)
Aug 08, 2012 7.462 7.465 7.443 7.457 8,565 -0.01(-0.10%)
Aug 07, 2012 7.455 7.470 7.455 7.465 5,827 +0.03(+0.46%)
Aug 06, 2012 7.450 7.450 7.407 7.430 1,896 -0.00(-0.07%)
Aug 03, 2012 7.470 7.470 7.337 7.435 15,165 +0.02(+0.26%)
Aug 02, 2012 7.421 7.421 7.401 7.416 14,190 -0.01(-0.08%)
Aug 01, 2012 7.425 7.425 7.422 7.422 1,835 +0.00(+0.02%)
Jul 31, 2012 7.421 7.425 7.411 7.421 18,350 +0.00(+0.01%)
Jul 30, 2012 7.450 7.465 7.420 7.420 8,461 +0.02(+0.31%)
Jul 27, 2012 7.406 7.425 7.391 7.397 20,945 +0.01(+0.14%)
Jul 26, 2012 7.416 7.416 7.376 7.386 13,552 +0.01(+0.13%)
Jul 25, 2012 7.401 7.401 7.347 7.376 8,359 +0.02(+0.33%)
Jul 24, 2012 7.367 7.367 7.332 7.352 24,263 -0.01(-0.19%)
Jul 23, 2012 7.381 7.381 7.332 7.366 15,300 -0.02(-0.28%)
Jul 20, 2012 7.450 7.450 7.376 7.386 10,908 -0.01(-0.13%)
Jul 19, 2012 7.499 7.499 7.386 7.396 44,156 +0.00(+0.07%)
Jul 18, 2012 7.430 7.430 7.381 7.391 23,957 +0.00(+0.07%)
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.