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, 2021 9.980 10.00 9.963 9.996 111,160 +0.03(+0.33%)
Jun 29, 2021 9.980 9.980 9.938 9.963 79,549 +0.00(+0.00%)
Jun 28, 2021 9.980 9.980 9.947 9.963 135,400 +0.01(+0.08%)
Jun 25, 2021 9.980 9.980 9.938 9.955 97,441 +0.00(+0.00%)
Jun 24, 2021 9.955 9.979 9.954 9.955 80,047 -0.02(-0.17%)
Jun 23, 2021 9.955 9.980 9.947 9.971 120,689 +0.00(+0.00%)
Jun 22, 2021 9.947 9.971 9.947 9.971 54,664 +0.01(+0.12%)
Jun 21, 2021 9.938 9.963 9.922 9.959 59,491 +0.02(+0.21%)
Jun 18, 2021 9.971 9.971 9.930 9.938 93,575 -0.02(-0.25%)
Jun 17, 2021 9.951 9.971 9.934 9.963 62,625 +0.03(+0.33%)
Jun 16, 2021 9.980 9.980 9.930 9.930 90,296 -0.04(-0.42%)
Jun 15, 2021 9.980 9.980 9.955 9.971 95,153 -0.01(-0.08%)
Jun 14, 2021 9.980 9.980 9.963 9.980 86,764 +0.01(+0.08%)
Jun 11, 2021 9.947 9.976 9.947 9.971 63,330 +0.01(+0.08%)
Jun 10, 2021 9.930 9.963 9.930 9.963 122,833 +0.01(+0.12%)
Jun 09, 2021 9.971 9.971 9.930 9.951 99,832 +0.02(+0.21%)
Jun 08, 2021 9.930 9.938 9.922 9.930 108,628 +0.00(+0.00%)
Jun 07, 2021 9.947 9.947 9.905 9.930 154,827 -0.01(-0.08%)
Jun 04, 2021 9.922 9.955 9.914 9.938 67,983 +0.01(+0.12%)
Jun 03, 2021 9.897 9.930 9.889 9.927 130,100 -0.00(-0.02%)
Jun 02, 2021 9.892 9.933 9.883 9.929 150,164 +0.02(+0.25%)
Jun 01, 2021 9.892 9.908 9.892 9.904 85,238 +0.02(+0.21%)
May 28, 2021 9.842 9.883 9.842 9.883 64,636 +0.03(+0.33%)
May 27, 2021 9.834 9.883 9.834 9.851 78,253 +0.01(+0.08%)
May 26, 2021 9.875 9.875 9.826 9.842 53,893 +0.00(+0.00%)
May 25, 2021 9.859 9.859 9.834 9.842 97,104 -0.01(-0.15%)
May 24, 2021 9.859 9.875 9.851 9.857 47,269 +0.03(+0.32%)
May 21, 2021 9.842 9.859 9.818 9.826 90,598 -0.02(-0.17%)
May 20, 2021 9.826 9.842 9.793 9.842 147,131 +0.07(+0.67%)
May 19, 2021 9.727 9.793 9.727 9.776 86,128 -0.01(-0.08%)
May 18, 2021 9.768 9.826 9.768 9.785 160,766 +0.02(+0.17%)
May 17, 2021 9.785 9.785 9.735 9.768 82,983 +0.01(+0.08%)
May 14, 2021 9.768 9.784 9.735 9.760 82,529 +0.04(+0.42%)
May 13, 2021 9.702 9.741 9.696 9.719 94,808 +0.05(+0.51%)
May 12, 2021 9.669 9.710 9.661 9.669 174,841 -0.07(-0.72%)
May 11, 2021 9.768 9.768 9.653 9.739 140,338 -0.05(-0.46%)
May 10, 2021 9.801 9.818 9.776 9.785 61,581 -0.03(-0.29%)
May 07, 2021 9.752 9.818 9.752 9.813 67,237 +0.05(+0.55%)
May 06, 2021 9.760 9.776 9.727 9.760 161,500 -0.02(-0.17%)
May 05, 2021 9.776 9.809 9.109 9.776 133,421 +0.01(+0.14%)
May 04, 2021 9.763 9.812 9.759 9.763 163,287 -0.01(-0.08%)
May 03, 2021 9.820 9.820 9.771 9.771 217,885 -0.01(-0.08%)
Apr 30, 2021 9.845 9.845 9.779 9.779 108,240 -0.05(-0.50%)
Apr 29, 2021 9.837 9.845 9.796 9.828 83,115 -0.00(-0.04%)
Apr 28, 2021 9.804 9.837 9.804 9.832 162,529 +0.01(+0.08%)
Apr 27, 2021 9.828 9.837 9.804 9.824 108,234 -0.00(-0.04%)
Apr 26, 2021 9.837 9.845 9.815 9.828 83,199 +0.02(+0.17%)
Apr 23, 2021 9.820 9.820 9.797 9.812 72,647 +0.02(+0.17%)
Apr 22, 2021 9.820 9.820 9.783 9.796 110,197 +0.00(+0.00%)
Apr 21, 2021 9.746 9.804 9.722 9.796 79,844 +0.04(+0.42%)
Apr 20, 2021 9.804 9.804 9.755 9.755 75,073 -0.03(-0.34%)
Apr 19, 2021 9.845 9.845 9.771 9.787 125,966 -0.06(-0.58%)
Apr 16, 2021 9.837 9.853 9.828 9.845 101,414 +0.01(+0.08%)
Apr 15, 2021 9.837 9.837 9.816 9.837 57,374 +0.02(+0.25%)
Apr 14, 2021 9.796 9.828 9.796 9.812 102,957 +0.01(+0.08%)
Apr 13, 2021 9.796 9.820 9.791 9.804 96,835 +0.02(+0.17%)
Apr 12, 2021 9.820 9.820 9.787 9.787 95,395 -0.02(-0.17%)
Apr 09, 2021 9.812 9.812 9.787 9.804 98,732 +0.01(+0.13%)
Apr 08, 2021 9.812 9.812 9.787 9.791 82,238 +0.00(+0.04%)
Apr 07, 2021 9.771 9.812 9.768 9.787 88,310 -0.02(-0.17%)
Apr 06, 2021 9.787 9.812 9.722 9.804 449,532 +0.01(+0.08%)
Apr 05, 2021 9.796 9.796 9.730 9.796 128,994 +0.05(+0.56%)
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.