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, 2019 8.433 8.454 8.396 8.403 385,091 -0.03(-0.34%)
Apr 29, 2019 8.440 8.440 8.418 8.433 77,086 +0.01(+0.17%)
Apr 26, 2019 8.440 8.462 8.411 8.418 129,858 -0.02(-0.26%)
Apr 25, 2019 8.483 8.483 8.440 8.440 78,396 -0.01(-0.09%)
Apr 24, 2019 8.483 8.494 8.447 8.447 188,961 -0.03(-0.34%)
Apr 23, 2019 8.476 8.483 8.462 8.476 97,762 +0.01(+0.09%)
Apr 22, 2019 8.440 8.469 8.440 8.469 321,184 -0.00(-0.03%)
Apr 18, 2019 8.498 8.498 8.447 8.471 192,173 -0.02(-0.19%)
Apr 17, 2019 8.498 8.521 8.483 8.487 78,766 +0.00(+0.04%)
Apr 16, 2019 8.483 8.520 8.483 8.483 79,637 -0.02(-0.26%)
Apr 15, 2019 8.491 8.513 8.476 8.505 96,020 +0.02(+0.26%)
Apr 12, 2019 8.513 8.520 8.476 8.483 141,963 -0.01(-0.17%)
Apr 11, 2019 8.483 8.505 8.483 8.498 81,038 +0.01(+0.17%)
Apr 10, 2019 8.476 8.505 8.476 8.483 238,227 +0.01(+0.09%)
Apr 09, 2019 8.527 8.527 8.469 8.476 69,681 -0.03(-0.33%)
Apr 08, 2019 8.505 8.520 8.463 8.505 58,093 -0.02(-0.26%)
Apr 05, 2019 8.476 8.534 8.469 8.527 222,574 +0.02(+0.26%)
Apr 04, 2019 8.469 8.505 8.469 8.505 87,386 +0.01(+0.17%)
Apr 03, 2019 8.505 8.505 8.440 8.491 269,199 +0.01(+0.08%)
Apr 02, 2019 8.455 8.484 8.412 8.484 140,459 +0.06(+0.69%)
Apr 01, 2019 8.397 8.455 8.397 8.426 239,438 +0.03(+0.34%)
Mar 29, 2019 8.375 8.404 8.361 8.397 190,664 +0.01(+0.09%)
Mar 28, 2019 8.397 8.397 8.368 8.390 33,382 +0.01(+0.17%)
Mar 27, 2019 8.368 8.397 8.354 8.375 72,288 +0.01(+0.09%)
Mar 26, 2019 8.383 8.383 8.368 8.368 65,756 +0.01(+0.08%)
Mar 25, 2019 8.390 8.404 8.361 8.362 223,557 -0.03(-0.34%)
Mar 22, 2019 8.404 8.414 8.375 8.390 132,594 -0.04(-0.43%)
Mar 21, 2019 8.426 8.426 8.393 8.426 118,357 +0.03(+0.34%)
Mar 20, 2019 8.390 8.407 8.361 8.397 112,042 -0.01(-0.17%)
Mar 19, 2019 8.426 8.451 8.404 8.412 101,949 -0.01(-0.13%)
Mar 18, 2019 8.397 8.433 8.397 8.422 63,699 +0.02(+0.20%)
Mar 15, 2019 8.361 8.413 8.361 8.406 142,687 +0.01(+0.08%)
Mar 14, 2019 8.390 8.412 8.390 8.399 26,448 -0.02(-0.19%)
Mar 13, 2019 8.419 8.440 8.383 8.414 380,346 +0.02(+0.29%)
Mar 12, 2019 8.383 8.419 8.368 8.390 284,740 +0.00(+0.04%)
Mar 11, 2019 8.375 8.390 8.354 8.386 165,547 +0.00(+0.04%)
Mar 08, 2019 8.368 8.397 8.361 8.383 132,455 -0.01(-0.09%)
Mar 07, 2019 8.404 8.404 8.375 8.390 104,124 -0.01(-0.14%)
Mar 06, 2019 8.498 8.498 8.390 8.401 77,824 +0.01(+0.14%)
Mar 05, 2019 8.440 8.440 8.383 8.390 135,984 -0.00(-0.05%)
Mar 04, 2019 8.397 8.405 8.362 8.394 135,446 +0.03(+0.30%)
Mar 01, 2019 8.318 8.405 8.311 8.369 1,005,461 +0.05(+0.61%)
Feb 28, 2019 8.318 8.340 8.311 8.318 115,189 -0.02(-0.26%)
Feb 27, 2019 8.333 8.340 8.318 8.340 70,528 +0.01(+0.09%)
Feb 26, 2019 8.340 8.340 8.318 8.333 79,320 -0.01(-0.09%)
Feb 25, 2019 8.275 8.369 8.275 8.340 122,395 +0.00(+0.00%)
Feb 22, 2019 8.347 8.347 8.325 8.340 49,335 +0.01(+0.09%)
Feb 21, 2019 8.354 8.354 8.311 8.332 59,456 -0.01(-0.09%)
Feb 20, 2019 8.325 8.361 8.325 8.340 354,781 +0.01(+0.17%)
Feb 19, 2019 8.289 8.340 8.289 8.325 146,666 +0.01(+0.17%)
Feb 15, 2019 8.246 8.333 8.246 8.311 173,297 +0.04(+0.52%)
Feb 14, 2019 8.246 8.268 8.239 8.268 38,875 +0.00(+0.01%)
Feb 13, 2019 8.239 8.268 8.239 8.267 61,511 +0.01(+0.16%)
Feb 12, 2019 8.275 8.275 8.225 8.254 56,198 +0.04(+0.45%)
Feb 11, 2019 8.196 8.239 8.196 8.217 59,420 +0.01(+0.18%)
Feb 08, 2019 8.210 8.225 8.196 8.203 73,377 -0.01(-0.09%)
Feb 07, 2019 8.217 8.234 8.203 8.210 54,025 -0.05(-0.61%)
Feb 06, 2019 8.246 8.265 8.232 8.261 126,289 -0.01(-0.17%)
Feb 05, 2019 8.246 8.275 8.232 8.275 74,051 +0.05(+0.63%)
Feb 04, 2019 8.209 8.238 8.209 8.224 59,120 +0.00(+0.00%)
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.