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 (%)
May 31, 2022 9.477 9.477 9.345 9.406 47,792 -0.08(-0.81%)
May 27, 2022 9.442 9.525 9.320 9.483 86,539 +0.16(+1.77%)
May 26, 2022 9.283 9.371 9.275 9.319 53,268 +0.04(+0.47%)
May 25, 2022 9.125 9.292 9.064 9.275 205,025 +0.16(+1.73%)
May 24, 2022 9.046 9.134 9.046 9.117 56,883 +0.04(+0.48%)
May 23, 2022 9.081 9.095 9.037 9.073 154,697 +0.02(+0.21%)
May 20, 2022 9.178 9.178 9.030 9.054 35,022 -0.02(-0.21%)
May 19, 2022 9.020 9.098 8.994 9.073 76,588 +0.04(+0.39%)
May 18, 2022 9.081 9.081 9.029 9.037 40,891 -0.04(-0.48%)
May 17, 2022 9.108 9.143 9.058 9.081 50,149 +0.01(+0.10%)
May 16, 2022 9.081 9.108 9.020 9.073 108,019 +0.03(+0.29%)
May 13, 2022 9.046 9.090 8.967 9.047 55,481 +0.04(+0.49%)
May 12, 2022 9.002 9.079 8.932 9.002 137,845 -0.03(-0.29%)
May 11, 2022 9.055 9.126 9.011 9.029 88,812 -0.05(-0.58%)
May 10, 2022 9.081 9.125 9.011 9.081 218,985 +0.06(+0.68%)
May 09, 2022 9.046 9.090 9.002 9.020 78,843 -0.10(-1.05%)
May 06, 2022 9.222 9.222 9.117 9.117 52,703 -0.12(-1.33%)
May 05, 2022 9.266 9.336 9.213 9.240 133,361 -0.12(-1.25%)
May 04, 2022 9.213 9.380 9.196 9.356 156,250 +0.12(+1.33%)
May 03, 2022 9.295 9.295 9.208 9.234 278,151 +0.02(+0.19%)
May 02, 2022 9.356 9.356 9.190 9.216 87,734 -0.14(-1.49%)
Apr 29, 2022 9.374 9.374 9.326 9.356 29,860 -0.04(-0.44%)
Apr 28, 2022 9.321 9.411 9.269 9.398 39,875 +0.08(+0.82%)
Apr 27, 2022 9.374 9.391 9.260 9.321 84,765 -0.04(-0.47%)
Apr 26, 2022 9.374 9.417 9.356 9.365 82,065 -0.03(-0.28%)
Apr 25, 2022 9.374 9.417 9.286 9.391 86,120 -0.01(-0.09%)
Apr 22, 2022 9.391 9.417 9.356 9.400 58,960 -0.03(-0.27%)
Apr 21, 2022 9.478 9.513 9.409 9.425 122,135 -0.04(-0.47%)
Apr 20, 2022 9.452 9.495 9.443 9.470 56,278 +0.02(+0.18%)
Apr 19, 2022 9.470 9.487 9.339 9.452 109,253 +0.02(+0.19%)
Apr 18, 2022 9.461 9.487 9.426 9.435 85,057 -0.04(-0.46%)
Apr 14, 2022 9.557 9.557 9.478 9.478 68,193 -0.07(-0.73%)
Apr 13, 2022 9.513 9.583 9.487 9.548 69,502 +0.05(+0.55%)
Apr 12, 2022 9.505 9.530 9.478 9.496 61,784 +0.04(+0.37%)
Apr 11, 2022 9.478 9.522 9.461 9.461 87,954 -0.05(-0.55%)
Apr 08, 2022 9.566 9.566 9.505 9.513 81,214 -0.03(-0.37%)
Apr 07, 2022 9.522 9.583 9.461 9.548 92,880 +0.01(+0.11%)
Apr 06, 2022 9.557 9.557 9.505 9.538 53,671 -0.03(-0.29%)
Apr 05, 2022 9.627 9.662 9.566 9.566 75,818 -0.10(-1.03%)
Apr 04, 2022 9.656 9.681 9.648 9.665 33,979 -0.00(-0.04%)
Apr 01, 2022 9.708 9.708 9.639 9.669 78,779 -0.02(-0.23%)
Mar 31, 2022 9.717 9.717 9.682 9.691 66,398 +0.01(+0.09%)
Mar 30, 2022 9.700 9.734 9.665 9.682 61,168 +0.02(+0.18%)
Mar 29, 2022 9.552 9.665 9.552 9.665 77,780 +0.11(+1.18%)
Mar 28, 2022 9.526 9.577 9.517 9.552 37,942 +0.03(+0.35%)
Mar 25, 2022 9.578 9.603 9.517 9.518 51,665 -0.07(-0.71%)
Mar 24, 2022 9.587 9.604 9.561 9.587 51,282 +0.01(+0.14%)
Mar 23, 2022 9.561 9.595 9.561 9.573 34,600 -0.02(-0.23%)
Mar 22, 2022 9.595 9.613 9.561 9.595 60,795 +0.03(+0.36%)
Mar 21, 2022 9.639 9.682 9.561 9.561 57,913 -0.09(-0.94%)
Mar 18, 2022 9.536 9.665 9.536 9.652 25,302 +0.06(+0.61%)
Mar 17, 2022 9.439 9.604 9.439 9.594 46,645 +0.09(+0.99%)
Mar 16, 2022 9.439 9.526 9.414 9.500 55,672 +0.09(+0.92%)
Mar 15, 2022 9.448 9.448 9.370 9.413 94,847 +0.03(+0.37%)
Mar 14, 2022 9.474 9.474 9.361 9.379 77,497 -0.09(-0.91%)
Mar 11, 2022 9.578 9.614 9.448 9.465 80,155 -0.04(-0.44%)
Mar 10, 2022 9.482 9.595 9.469 9.507 41,262 -0.01(-0.13%)
Mar 09, 2022 9.439 9.535 9.439 9.519 74,837 +0.10(+1.03%)
Mar 08, 2022 9.456 9.478 9.352 9.422 70,998 -0.06(-0.64%)
Mar 07, 2022 9.561 9.578 9.474 9.482 95,293 -0.10(-1.00%)
Mar 04, 2022 9.604 9.630 9.578 9.578 96,476 -0.08(-0.83%)
Mar 03, 2022 9.717 9.717 9.656 9.658 21,892 +0.00(+0.02%)
Mar 02, 2022 9.625 9.677 9.616 9.656 120,541 +0.02(+0.24%)
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.