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 (%)
Apr 30, 2021 9.891 9.891 9.825 9.825 107,732 -0.05(-0.50%)
Apr 29, 2021 9.883 9.891 9.842 9.875 82,726 -0.00(-0.04%)
Apr 28, 2021 9.850 9.883 9.850 9.879 161,767 +0.01(+0.08%)
Apr 27, 2021 9.875 9.883 9.850 9.871 107,726 -0.00(-0.04%)
Apr 26, 2021 9.883 9.891 9.861 9.875 82,809 +0.02(+0.17%)
Apr 23, 2021 9.866 9.866 9.843 9.858 72,307 +0.02(+0.17%)
Apr 22, 2021 9.866 9.866 9.829 9.842 109,681 +0.00(+0.00%)
Apr 21, 2021 9.792 9.850 9.768 9.842 79,469 +0.04(+0.42%)
Apr 20, 2021 9.850 9.850 9.800 9.800 74,721 -0.03(-0.34%)
Apr 19, 2021 9.891 9.891 9.817 9.833 125,376 -0.06(-0.58%)
Apr 16, 2021 9.883 9.899 9.875 9.891 100,938 +0.01(+0.08%)
Apr 15, 2021 9.883 9.883 9.862 9.883 57,105 +0.02(+0.25%)
Apr 14, 2021 9.842 9.875 9.842 9.858 102,474 +0.01(+0.08%)
Apr 13, 2021 9.842 9.866 9.838 9.850 96,381 +0.02(+0.17%)
Apr 12, 2021 9.866 9.866 9.833 9.833 94,947 -0.02(-0.17%)
Apr 09, 2021 9.858 9.858 9.833 9.850 98,269 +0.01(+0.13%)
Apr 08, 2021 9.858 9.858 9.833 9.838 81,852 +0.00(+0.04%)
Apr 07, 2021 9.817 9.858 9.814 9.833 87,896 -0.02(-0.17%)
Apr 06, 2021 9.833 9.858 9.768 9.850 447,425 +0.01(+0.08%)
Apr 05, 2021 9.842 9.842 9.776 9.842 128,389 +0.05(+0.56%)
Apr 01, 2021 9.770 9.795 9.766 9.787 107,879 +0.03(+0.34%)
Mar 31, 2021 9.738 9.762 9.728 9.754 122,956 +0.05(+0.51%)
Mar 30, 2021 9.746 9.779 9.697 9.705 90,105 -0.02(-0.21%)
Mar 29, 2021 9.770 9.771 9.717 9.725 159,091 -0.04(-0.36%)
Mar 26, 2021 9.721 9.760 9.705 9.760 73,748 +0.05(+0.49%)
Mar 25, 2021 9.738 9.738 9.680 9.713 81,738 -0.00(-0.00%)
Mar 24, 2021 9.705 9.746 9.697 9.713 100,040 +0.02(+0.25%)
Mar 23, 2021 9.738 9.738 9.664 9.688 106,737 -0.02(-0.17%)
Mar 22, 2021 9.672 9.721 9.672 9.705 56,711 +0.01(+0.08%)
Mar 19, 2021 9.672 9.697 9.623 9.697 64,849 +0.04(+0.43%)
Mar 18, 2021 9.721 9.746 9.639 9.655 85,651 -0.10(-1.02%)
Mar 17, 2021 9.746 9.779 9.721 9.754 68,854 -0.01(-0.08%)
Mar 16, 2021 9.746 9.770 9.713 9.762 114,872 +0.02(+0.17%)
Mar 15, 2021 9.705 9.746 9.689 9.746 129,280 +0.06(+0.64%)
Mar 12, 2021 9.705 9.705 9.656 9.684 86,181 -0.00(-0.04%)
Mar 11, 2021 9.688 9.713 9.647 9.688 166,249 +0.03(+0.34%)
Mar 10, 2021 9.656 9.661 9.639 9.656 44,106 +0.00(+0.02%)
Mar 09, 2021 9.631 9.656 9.582 9.654 100,387 +0.06(+0.58%)
Mar 08, 2021 9.582 9.615 9.574 9.598 119,477 -0.00(-0.03%)
Mar 05, 2021 9.606 9.606 9.500 9.601 159,808 +0.06(+0.63%)
Mar 04, 2021 9.582 9.623 9.524 9.541 80,605 -0.05(-0.51%)
Mar 03, 2021 9.574 9.622 9.557 9.590 137,659 -0.00(-0.03%)
Mar 02, 2021 9.568 9.617 9.560 9.593 154,269 +0.04(+0.43%)
Mar 01, 2021 9.560 9.577 9.528 9.552 139,871 +0.03(+0.27%)
Feb 26, 2021 9.503 9.528 9.438 9.527 86,598 +0.07(+0.77%)
Feb 25, 2021 9.552 9.552 9.413 9.454 296,488 -0.08(-0.86%)
Feb 24, 2021 9.519 9.552 9.479 9.536 108,370 +0.00(+0.00%)
Feb 23, 2021 9.568 9.568 9.503 9.536 90,368 -0.01(-0.09%)
Feb 22, 2021 9.585 9.586 9.544 9.544 118,720 -0.04(-0.42%)
Feb 19, 2021 9.536 9.604 9.536 9.584 120,772 +0.02(+0.25%)
Feb 18, 2021 9.577 9.577 9.520 9.560 75,547 -0.00(-0.00%)
Feb 17, 2021 9.552 9.577 9.552 9.560 73,221 +0.01(+0.09%)
Feb 16, 2021 9.552 9.585 9.552 9.552 111,711 -0.03(-0.34%)
Feb 12, 2021 9.617 9.617 9.568 9.585 126,406 -0.03(-0.34%)
Feb 11, 2021 9.609 9.648 9.609 9.617 104,623 -0.01(-0.13%)
Feb 10, 2021 9.642 9.675 9.601 9.630 117,435 -0.01(-0.13%)
Feb 09, 2021 9.609 9.666 9.586 9.642 116,165 +0.01(+0.09%)
Feb 08, 2021 9.626 9.650 9.609 9.634 72,556 +0.00(+0.00%)
Feb 05, 2021 9.650 9.666 9.626 9.634 141,717 +0.00(+0.00%)
Feb 04, 2021 9.568 9.642 9.564 9.634 108,566 +0.04(+0.43%)
Feb 03, 2021 9.650 9.650 9.560 9.593 292,795 -0.03(-0.28%)
Feb 02, 2021 9.604 9.653 9.604 9.620 128,916 +0.06(+0.59%)
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.