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 (%)
Jun 30, 2015 7.882 7.904 7.860 7.871 180,589 +0.01(+0.07%)
Jun 29, 2015 7.915 7.921 7.865 7.865 387,860 -0.06(-0.77%)
Jun 26, 2015 7.921 7.938 7.915 7.927 135,470 -0.01(-0.07%)
Jun 25, 2015 7.938 7.960 7.915 7.932 109,344 +0.00(+0.00%)
Jun 24, 2015 7.943 7.954 7.927 7.932 194,303 -0.02(-0.28%)
Jun 23, 2015 7.938 7.957 7.932 7.954 230,772 +0.02(+0.21%)
Jun 22, 2015 7.949 7.954 7.932 7.938 237,958 +0.01(+0.06%)
Jun 19, 2015 7.938 7.949 7.927 7.933 264,831 +0.00(+0.01%)
Jun 18, 2015 7.966 7.982 7.932 7.932 479,395 -0.01(-0.16%)
Jun 17, 2015 7.982 7.988 7.927 7.945 313,293 -0.01(-0.12%)
Jun 16, 2015 7.966 7.971 7.943 7.954 134,393 +0.01(+0.14%)
Jun 15, 2015 7.949 7.960 7.927 7.943 193,668 +0.01(+0.07%)
Jun 12, 2015 7.966 7.966 7.936 7.938 203,010 -0.03(-0.38%)
Jun 11, 2015 7.971 7.977 7.949 7.968 240,407 +0.01(+0.18%)
Jun 10, 2015 7.966 7.977 7.950 7.954 323,838 -0.02(-0.28%)
Jun 09, 2015 7.982 7.993 7.954 7.977 216,532 +0.00(+0.00%)
Jun 08, 2015 7.971 7.993 7.971 7.977 301,829 +0.00(+0.00%)
Jun 05, 2015 7.982 7.993 7.966 7.977 152,880 -0.01(-0.14%)
Jun 04, 2015 7.993 8.010 7.966 7.988 277,449 -0.01(-0.11%)
Jun 03, 2015 7.999 8.016 7.982 7.996 332,910 -0.01(-0.17%)
Jun 02, 2015 8.016 8.016 7.988 8.010 1,936,281 +0.02(+0.21%)
Jun 01, 2015 8.032 8.032 7.977 7.993 206,981 -0.02(-0.26%)
May 29, 2015 8.031 8.031 7.998 8.014 334,068 -0.01(-0.07%)
May 28, 2015 8.036 8.037 8.009 8.020 169,317 -0.02(-0.21%)
May 27, 2015 8.031 8.047 8.014 8.036 273,234 -0.00(-0.03%)
May 26, 2015 8.020 8.047 8.014 8.039 257,051 +0.01(+0.10%)
May 22, 2015 8.053 8.031 8.031 8.031 156,178 -0.02(-0.28%)
May 21, 2015 8.047 8.059 8.031 8.053 141,927 +0.01(+0.14%)
May 20, 2015 8.031 8.047 8.014 8.042 194,926 +0.01(+0.14%)
May 19, 2015 8.053 8.053 8.014 8.031 250,011 -0.02(-0.21%)
May 18, 2015 8.075 8.075 8.031 8.047 326,320 -0.02(-0.27%)
May 15, 2015 8.053 8.070 8.053 8.070 115,835 +0.02(+0.28%)
May 14, 2015 8.031 8.075 8.031 8.047 213,547 +0.03(+0.41%)
May 13, 2015 8.003 8.014 7.981 8.014 496,233 +0.04(+0.49%)
May 12, 2015 7.942 8.003 7.942 7.976 354,687 +0.02(+0.21%)
May 11, 2015 8.003 8.009 7.959 7.959 233,155 -0.02(-0.21%)
May 08, 2015 7.937 8.003 7.937 7.976 222,276 +0.06(+0.77%)
May 07, 2015 7.909 7.948 7.898 7.915 222,533 -0.01(-0.14%)
May 06, 2015 8.014 8.020 7.904 7.926 1,155,808 -0.07(-0.90%)
May 05, 2015 8.031 8.042 7.998 7.998 310,558 -0.02(-0.28%)
May 04, 2015 8.047 8.075 8.020 8.020 750,000 -0.06(-0.69%)
May 01, 2015 8.097 8.108 8.059 8.075 463,914 -0.03(-0.32%)
Apr 30, 2015 8.096 8.101 8.052 8.101 277,213 +0.03(+0.34%)
Apr 29, 2015 8.096 8.096 8.046 8.074 144,861 -0.01(-0.14%)
Apr 28, 2015 8.090 8.096 8.079 8.085 152,665 +0.00(+0.00%)
Apr 27, 2015 8.090 8.090 8.074 8.085 176,961 +0.01(+0.14%)
Apr 24, 2015 8.063 8.079 8.057 8.074 189,918 +0.02(+0.27%)
Apr 23, 2015 8.041 8.057 8.030 8.052 109,296 +0.03(+0.41%)
Apr 22, 2015 8.035 8.035 8.019 8.019 199,339 +0.00(+0.00%)
Apr 21, 2015 8.041 8.046 8.008 8.019 3,313,765 -0.01(-0.07%)
Apr 20, 2015 8.046 8.057 8.024 8.024 342,766 -0.02(-0.21%)
Apr 17, 2015 8.046 8.056 8.035 8.041 399,206 -0.01(-0.14%)
Apr 16, 2015 8.068 8.069 8.046 8.052 153,720 -0.01(-0.07%)
Apr 15, 2015 8.041 8.063 8.041 8.057 193,685 +0.02(+0.21%)
Apr 14, 2015 8.035 8.046 8.030 8.041 186,577 +0.01(+0.14%)
Apr 13, 2015 8.052 8.052 8.024 8.030 300,848 -0.02(-0.21%)
Apr 10, 2015 8.057 8.057 8.041 8.046 221,064 -0.01(-0.07%)
Apr 09, 2015 8.052 8.057 8.041 8.052 140,623 +0.01(+0.07%)
Apr 08, 2015 8.052 8.063 8.041 8.046 131,430 +0.01(+0.07%)
Apr 07, 2015 8.041 8.052 8.030 8.041 191,294 +0.01(+0.07%)
Apr 06, 2015 8.046 8.046 8.024 8.035 170,824 +0.01(+0.07%)
Apr 02, 2015 8.024 8.030 8.030 8.030 111,121 +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.