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, 2023 8.472 8.529 8.472 8.529 70,189 +0.07(+0.78%)
Jun 29, 2023 8.491 8.510 8.434 8.463 36,720 -0.02(-0.22%)
Jun 28, 2023 8.481 8.510 8.472 8.482 67,545 -0.00(-0.01%)
Jun 27, 2023 8.463 8.500 8.463 8.482 59,485 +0.00(+0.01%)
Jun 26, 2023 8.472 8.519 8.463 8.481 90,156 +0.04(+0.45%)
Jun 23, 2023 8.425 8.463 8.396 8.444 72,433 +0.02(+0.22%)
Jun 22, 2023 8.453 8.453 8.396 8.425 85,840 -0.01(-0.17%)
Jun 21, 2023 8.425 8.481 8.387 8.439 130,786 +0.01(+0.07%)
Jun 20, 2023 8.463 8.481 8.415 8.433 64,738 -0.02(-0.23%)
Jun 16, 2023 8.453 8.486 8.444 8.453 80,406 +0.00(+0.00%)
Jun 15, 2023 8.425 8.463 8.425 8.453 73,304 +0.03(+0.31%)
Jun 14, 2023 8.500 8.519 8.411 8.427 71,625 -0.08(-0.98%)
Jun 13, 2023 8.519 8.538 8.481 8.510 70,194 +0.02(+0.28%)
Jun 12, 2023 8.566 8.566 8.455 8.486 88,692 -0.03(-0.33%)
Jun 09, 2023 8.547 8.595 8.505 8.515 61,612 -0.01(-0.16%)
Jun 08, 2023 8.538 8.553 8.500 8.529 66,596 -0.03(-0.33%)
Jun 07, 2023 8.576 8.604 8.548 8.557 52,714 -0.01(-0.09%)
Jun 06, 2023 8.538 8.585 8.529 8.565 64,119 +0.01(+0.15%)
Jun 05, 2023 8.572 8.604 8.510 8.552 37,395 -0.03(-0.41%)
Jun 02, 2023 8.484 8.587 8.465 8.587 104,165 +0.12(+1.44%)
Jun 01, 2023 8.390 8.465 8.390 8.465 60,778 +0.07(+0.78%)
May 31, 2023 8.409 8.413 8.362 8.399 65,154 -0.02(-0.22%)
May 30, 2023 8.381 8.428 8.316 8.418 139,580 +0.11(+1.31%)
May 26, 2023 8.268 8.324 8.174 8.309 59,824 +0.06(+0.79%)
May 25, 2023 8.287 8.305 8.212 8.245 63,411 -0.06(-0.73%)
May 24, 2023 8.277 8.306 8.259 8.306 93,189 +0.00(+0.00%)
May 23, 2023 8.249 8.324 8.235 8.306 48,380 +0.02(+0.23%)
May 22, 2023 8.230 8.287 8.212 8.287 38,893 +0.05(+0.59%)
May 19, 2023 8.259 8.259 8.165 8.238 48,018 +0.01(+0.15%)
May 18, 2023 8.193 8.259 8.184 8.226 38,982 -0.00(-0.06%)
May 17, 2023 8.071 8.230 8.024 8.230 66,305 +0.20(+2.45%)
May 16, 2023 8.108 8.123 8.033 8.033 76,415 -0.09(-1.15%)
May 15, 2023 8.118 8.165 8.071 8.127 124,800 +0.03(+0.34%)
May 12, 2023 8.118 8.155 8.071 8.100 127,103 -0.04(-0.45%)
May 11, 2023 8.165 8.184 8.099 8.137 55,131 -0.03(-0.34%)
May 10, 2023 8.146 8.184 8.127 8.165 47,180 +0.08(+0.93%)
May 09, 2023 8.137 8.151 8.052 8.090 57,593 -0.05(-0.58%)
May 08, 2023 8.184 8.212 8.137 8.137 67,003 -0.02(-0.23%)
May 05, 2023 8.202 8.230 8.146 8.155 100,884 +0.15(+1.82%)
May 04, 2023 8.240 8.240 8.005 8.010 152,358 -0.25(-3.01%)
May 03, 2023 8.446 8.446 8.259 8.259 206,095 -0.16(-1.92%)
May 02, 2023 8.532 8.541 8.364 8.420 137,895 -0.12(-1.42%)
May 01, 2023 8.625 8.644 8.541 8.541 72,361 -0.12(-1.40%)
Apr 28, 2023 8.616 8.681 8.616 8.663 112,941 +0.02(+0.22%)
Apr 27, 2023 8.560 8.653 8.560 8.644 105,675 +0.11(+1.31%)
Apr 26, 2023 8.588 8.625 8.532 8.532 87,860 -0.09(-1.08%)
Apr 25, 2023 8.728 8.728 8.607 8.625 261,608 -0.13(-1.49%)
Apr 24, 2023 8.728 8.756 8.700 8.756 55,529 +0.05(+0.60%)
Apr 21, 2023 8.648 8.719 8.635 8.704 45,286 +0.01(+0.16%)
Apr 20, 2023 8.616 8.700 8.616 8.691 739,485 +0.02(+0.22%)
Apr 19, 2023 8.625 8.672 8.625 8.672 71,721 +0.00(+0.00%)
Apr 18, 2023 8.681 8.681 8.625 8.672 72,261 +0.01(+0.11%)
Apr 17, 2023 8.653 8.700 8.607 8.663 57,851 -0.01(-0.11%)
Apr 14, 2023 8.663 8.700 8.625 8.672 97,866 +0.03(+0.32%)
Apr 13, 2023 8.597 8.663 8.597 8.644 83,120 +0.01(+0.11%)
Apr 12, 2023 8.653 8.681 8.577 8.635 94,778 +0.01(+0.11%)
Apr 11, 2023 8.541 8.625 8.513 8.625 56,213 +0.06(+0.65%)
Apr 10, 2023 8.523 8.583 8.513 8.569 146,156 -0.02(-0.22%)
Apr 06, 2023 8.504 8.588 8.504 8.588 146,578 +0.04(+0.44%)
Apr 05, 2023 8.588 8.588 8.532 8.551 188,295 -0.01(-0.16%)
Apr 04, 2023 8.620 8.627 8.555 8.565 113,969 -0.06(-0.75%)
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.