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 (%)
Jun 30, 2014 7.883 7.899 7.878 7.899 132,318 +0.01(+0.13%)
Jun 27, 2014 7.867 7.893 7.867 7.888 104,806 +0.00(+0.03%)
Jun 26, 2014 7.867 7.899 7.864 7.886 109,125 +0.01(+0.17%)
Jun 25, 2014 7.867 7.872 7.857 7.872 96,812 +0.01(+0.07%)
Jun 24, 2014 7.883 7.883 7.862 7.867 369,942 -0.02(-0.20%)
Jun 23, 2014 7.862 7.883 7.851 7.883 428,928 +0.03(+0.40%)
Jun 20, 2014 7.846 7.857 7.834 7.851 297,835 +0.01(+0.15%)
Jun 19, 2014 7.836 7.846 7.815 7.840 204,140 +0.02(+0.25%)
Jun 18, 2014 7.815 7.822 7.804 7.820 114,769 +0.01(+0.07%)
Jun 17, 2014 7.799 7.825 7.789 7.815 166,302 +0.02(+0.20%)
Jun 16, 2014 7.794 7.810 7.778 7.799 189,332 +0.01(+0.13%)
Jun 13, 2014 7.773 7.799 7.763 7.789 116,194 +0.00(+0.00%)
Jun 12, 2014 7.820 7.893 7.778 7.789 136,386 -0.01(-0.13%)
Jun 11, 2014 7.794 7.799 7.773 7.799 82,222 -0.01(-0.13%)
Jun 10, 2014 7.820 7.820 7.778 7.810 147,915 +0.01(+0.13%)
Jun 06, 2014 7.778 7.815 7.773 7.799 109,895 +0.09(+1.15%)
Jun 05, 2014 7.794 7.799 7.710 7.710 186,310 -0.08(-1.01%)
Jun 04, 2014 7.831 7.833 7.757 7.789 201,424 -0.04(-0.47%)
Jun 03, 2014 7.851 7.862 7.820 7.825 148,112 -0.03(-0.40%)
Jun 02, 2014 7.878 7.878 7.849 7.857 294,733 +0.01(+0.16%)
May 30, 2014 7.881 7.881 7.835 7.844 153,392 -0.02(-0.28%)
May 29, 2014 7.861 7.866 7.840 7.866 94,001 +0.01(+0.13%)
May 28, 2014 7.855 7.855 7.835 7.855 109,380 -0.01(-0.07%)
May 27, 2014 7.819 7.861 7.819 7.861 131,698 +0.04(+0.47%)
May 23, 2014 7.850 7.824 7.824 7.824 120,061 -0.01(-0.07%)
May 22, 2014 7.850 7.850 7.829 7.829 119,644 -0.01(-0.07%)
May 21, 2014 7.850 7.855 7.835 7.835 68,459 -0.01(-0.13%)
May 20, 2014 7.850 7.850 7.835 7.845 57,719 -0.00(-0.06%)
May 19, 2014 7.824 7.850 7.824 7.850 177,030 +0.01(+0.13%)
May 16, 2014 7.845 7.855 7.819 7.840 200,767 -0.01(-0.07%)
May 15, 2014 7.861 7.861 7.835 7.845 51,766 +0.01(+0.07%)
May 14, 2014 7.866 7.866 7.837 7.840 68,398 -0.01(-0.07%)
May 13, 2014 7.840 7.846 7.835 7.845 131,110 +0.01(+0.13%)
May 12, 2014 7.840 7.840 7.819 7.835 115,026 +0.01(+0.07%)
May 09, 2014 7.845 7.845 7.819 7.829 58,505 -0.01(-0.07%)
May 08, 2014 7.835 7.840 7.827 7.835 169,261 +0.00(+0.00%)
May 07, 2014 7.840 7.850 7.819 7.835 163,594 +0.01(+0.07%)
May 06, 2014 7.845 7.861 7.819 7.829 101,053 -0.01(-0.13%)
May 05, 2014 7.887 7.887 7.829 7.840 225,116 -0.02(-0.26%)
May 02, 2014 7.871 7.871 7.819 7.861 99,232 +0.04(+0.47%)
May 01, 2014 7.887 7.887 7.817 7.824 118,574 -0.00(-0.05%)
Apr 30, 2014 7.807 7.828 7.797 7.828 163,430 +0.03(+0.33%)
Apr 29, 2014 7.807 7.807 7.792 7.802 109,971 +0.01(+0.13%)
Apr 28, 2014 7.787 7.792 7.766 7.792 191,350 +0.02(+0.27%)
Apr 25, 2014 7.766 7.781 7.761 7.771 93,742 -0.01(-0.07%)
Apr 24, 2014 7.781 7.781 7.761 7.776 157,162 +0.01(+0.13%)
Apr 23, 2014 7.771 7.787 7.750 7.766 101,690 +0.01(+0.13%)
Apr 22, 2014 7.756 7.756 7.740 7.756 91,140 +0.02(+0.20%)
Apr 21, 2014 7.807 7.807 7.735 7.740 414,288 -0.05(-0.66%)
Apr 17, 2014 7.787 7.792 7.792 7.792 135,399 +0.01(+0.07%)
Apr 16, 2014 7.792 7.792 7.766 7.787 102,316 +0.01(+0.07%)
Apr 15, 2014 7.797 7.797 7.756 7.781 431,052 +0.00(+0.00%)
Apr 14, 2014 7.781 7.797 7.781 7.781 44,367 +0.00(+0.00%)
Apr 11, 2014 7.792 7.792 7.758 7.781 103,890 -0.01(-0.13%)
Apr 10, 2014 7.802 7.802 7.756 7.792 71,729 +0.00(+0.00%)
Apr 09, 2014 7.771 7.797 7.766 7.792 96,023 +0.02(+0.27%)
Apr 08, 2014 7.802 7.802 7.766 7.771 34,006 +0.01(+0.13%)
Apr 07, 2014 7.771 7.771 7.745 7.761 90,362 -0.01(-0.07%)
Apr 04, 2014 7.797 7.797 7.761 7.766 83,202 +0.00(+0.05%)
Apr 03, 2014 7.818 7.818 7.750 7.762 47,633 +0.01(+0.08%)
Apr 02, 2014 7.787 7.787 7.751 7.756 76,963 -0.03(-0.40%)
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.