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 (%)
Jul 31, 2023 8.512 8.593 8.512 8.593 63,564 +0.09(+1.02%)
Jul 28, 2023 8.522 8.560 8.503 8.506 44,592 -0.01(-0.08%)
Jul 27, 2023 8.578 8.588 8.503 8.512 63,226 -0.06(-0.75%)
Jul 26, 2023 8.503 8.578 8.503 8.577 38,768 +0.09(+1.08%)
Jul 25, 2023 8.484 8.494 8.465 8.486 28,191 +0.00(+0.02%)
Jul 24, 2023 8.503 8.522 8.465 8.484 87,330 +0.02(+0.23%)
Jul 21, 2023 8.475 8.503 8.456 8.465 34,395 +0.01(+0.09%)
Jul 20, 2023 8.465 8.494 8.437 8.457 51,130 -0.05(-0.54%)
Jul 19, 2023 8.484 8.520 8.475 8.503 52,656 +0.06(+0.68%)
Jul 18, 2023 8.390 8.456 8.390 8.445 87,519 +0.05(+0.64%)
Jul 17, 2023 8.512 8.550 8.366 8.392 60,566 -0.12(-1.38%)
Jul 14, 2023 8.588 8.626 8.503 8.509 82,808 -0.03(-0.37%)
Jul 13, 2023 8.560 8.597 8.541 8.541 39,204 -0.00(-0.06%)
Jul 12, 2023 8.569 8.569 8.538 8.546 78,641 +0.03(+0.36%)
Jul 11, 2023 8.475 8.531 8.475 8.515 66,473 +0.04(+0.51%)
Jul 10, 2023 8.437 8.531 8.437 8.471 118,118 +0.02(+0.26%)
Jul 07, 2023 8.361 8.456 8.361 8.449 114,771 +0.08(+0.93%)
Jul 06, 2023 8.465 8.494 8.324 8.371 49,181 -0.14(-1.60%)
Jul 05, 2023 8.514 8.571 8.505 8.507 104,159 -0.03(-0.36%)
Jul 03, 2023 8.449 8.538 8.449 8.538 72,334 +0.05(+0.61%)
Jun 30, 2023 8.430 8.486 8.430 8.486 70,541 +0.07(+0.78%)
Jun 29, 2023 8.449 8.467 8.392 8.421 36,904 -0.02(-0.22%)
Jun 28, 2023 8.439 8.467 8.430 8.439 67,883 -0.00(-0.01%)
Jun 27, 2023 8.420 8.458 8.420 8.440 59,782 +0.00(+0.01%)
Jun 26, 2023 8.430 8.477 8.420 8.439 90,607 +0.04(+0.45%)
Jun 23, 2023 8.383 8.420 8.355 8.402 72,796 +0.02(+0.22%)
Jun 22, 2023 8.411 8.411 8.355 8.383 86,269 -0.01(-0.17%)
Jun 21, 2023 8.383 8.439 8.345 8.397 131,440 +0.01(+0.07%)
Jun 20, 2023 8.420 8.439 8.373 8.391 65,062 -0.02(-0.23%)
Jun 16, 2023 8.411 8.444 8.402 8.411 80,809 +0.00(+0.00%)
Jun 15, 2023 8.383 8.420 8.383 8.411 73,670 +0.32(+3.92%)
May 08, 2023 8.140 8.168 8.094 8.094 67,358 -0.02(-0.23%)
May 05, 2023 8.159 8.187 8.103 8.112 101,419 +0.14(+1.82%)
May 04, 2023 8.196 8.196 7.963 7.968 153,165 -0.25(-3.01%)
May 03, 2023 8.402 8.402 8.215 8.215 207,187 -0.16(-1.92%)
May 02, 2023 8.487 8.496 8.320 8.376 138,625 -0.12(-1.42%)
May 01, 2023 8.580 8.599 8.496 8.496 72,744 -0.12(-1.40%)
Apr 28, 2023 8.571 8.636 8.571 8.617 113,539 +0.02(+0.22%)
Apr 27, 2023 8.515 8.608 8.515 8.599 106,234 +0.11(+1.31%)
Apr 26, 2023 8.543 8.580 8.487 8.487 88,325 -0.09(-1.08%)
Apr 25, 2023 8.682 8.682 8.561 8.580 262,993 -0.13(-1.49%)
Apr 24, 2023 8.682 8.710 8.654 8.710 55,823 +0.05(+0.60%)
Apr 21, 2023 8.602 8.673 8.589 8.658 45,526 +0.01(+0.16%)
Apr 20, 2023 8.571 8.654 8.571 8.645 743,401 +0.02(+0.22%)
Apr 19, 2023 8.580 8.626 8.580 8.626 72,101 +0.00(+0.00%)
Apr 18, 2023 8.636 8.636 8.580 8.626 72,644 +0.01(+0.11%)
Apr 17, 2023 8.608 8.654 8.561 8.617 58,157 -0.01(-0.11%)
Apr 14, 2023 8.617 8.654 8.580 8.626 98,385 +0.03(+0.32%)
Apr 13, 2023 8.552 8.617 8.552 8.599 83,561 +0.01(+0.11%)
Apr 12, 2023 8.608 8.636 8.531 8.589 95,280 +0.01(+0.11%)
Apr 11, 2023 8.496 8.580 8.469 8.580 56,510 +0.06(+0.65%)
Apr 10, 2023 8.478 8.538 8.469 8.524 146,931 -0.02(-0.22%)
Apr 06, 2023 8.459 8.543 8.459 8.543 147,355 +0.04(+0.44%)
Apr 05, 2023 8.543 8.543 8.487 8.506 189,293 -0.01(-0.16%)
Apr 04, 2023 8.575 8.582 8.510 8.520 114,573 -0.06(-0.75%)
Apr 03, 2023 8.658 8.658 8.520 8.584 113,494 -0.07(-0.85%)
Mar 31, 2023 8.621 8.686 8.621 8.658 251,404 +0.03(+0.33%)
Mar 30, 2023 8.630 8.630 8.557 8.629 55,717 +0.04(+0.42%)
Mar 29, 2023 8.538 8.612 8.520 8.593 62,750 +0.07(+0.87%)
Mar 28, 2023 8.510 8.593 8.455 8.520 96,837 +0.06(+0.76%)
Mar 27, 2023 8.483 8.557 8.446 8.455 96,615 +0.08(+0.99%)
Mar 24, 2023 8.372 8.418 8.335 8.372 92,454 -0.01(-0.11%)
Mar 23, 2023 8.520 8.608 8.381 8.381 124,615 -0.13(-1.52%)
Mar 22, 2023 8.557 8.612 8.510 8.510 112,610 -0.06(-0.70%)
Mar 21, 2023 8.510 8.575 8.492 8.570 98,539 +0.20(+2.37%)
Mar 20, 2023 8.381 8.469 8.335 8.372 289,290 +0.02(+0.22%)
Mar 17, 2023 8.557 8.557 8.353 8.353 81,194 -0.25(-2.90%)
Mar 16, 2023 8.409 8.640 8.388 8.603 575,364 +0.16(+1.86%)
Mar 15, 2023 8.520 8.537 8.372 8.446 80,857 -0.21(-2.45%)
Mar 14, 2023 8.529 8.752 8.529 8.658 464,553 +0.26(+3.08%)
Mar 13, 2023 8.686 8.750 8.307 8.400 309,345 -0.49(-5.50%)
Mar 10, 2023 9.083 9.083 8.843 8.889 202,683 -0.21(-2.33%)
Mar 09, 2023 9.313 9.313 9.096 9.101 175,531 -0.20(-2.19%)
Mar 08, 2023 9.286 9.313 9.276 9.304 79,242 +0.03(+0.30%)
Mar 07, 2023 9.350 9.350 9.267 9.276 33,674 -0.06(-0.69%)
Mar 06, 2023 9.369 9.378 9.332 9.341 113,191 -0.02(-0.20%)
Mar 03, 2023 9.332 9.362 9.323 9.360 30,177 +0.05(+0.55%)
Mar 02, 2023 9.318 9.318 9.226 9.309 104,773 -0.01(-0.10%)
Mar 01, 2023 9.364 9.364 9.300 9.318 41,303 -0.06(-0.59%)
Feb 28, 2023 9.318 9.373 9.281 9.373 97,978 +0.04(+0.44%)
Feb 27, 2023 9.345 9.357 9.309 9.332 57,558 -0.00(-0.05%)
Feb 24, 2023 9.318 9.336 9.281 9.336 177,507 -0.03(-0.29%)
Feb 23, 2023 9.318 9.373 9.290 9.364 83,790 +0.07(+0.79%)
Feb 22, 2023 9.226 9.300 9.226 9.290 72,670 +0.08(+0.90%)
Feb 21, 2023 9.336 9.336 9.203 9.208 57,289 -0.13(-1.38%)
Feb 17, 2023 9.364 9.364 9.272 9.336 313,484 -0.01(-0.10%)
Feb 16, 2023 9.382 9.382 9.327 9.345 154,195 -0.08(-0.88%)
Feb 15, 2023 9.410 9.428 9.375 9.428 223,346 +0.03(+0.34%)
Feb 14, 2023 9.373 9.419 9.327 9.396 113,582 +0.03(+0.34%)
Feb 13, 2023 9.327 9.401 9.327 9.364 75,908 +0.01(+0.10%)
Feb 10, 2023 9.290 9.364 9.290 9.355 127,263 +0.05(+0.49%)
Feb 09, 2023 9.474 9.474 9.309 9.309 51,173 -0.10(-1.07%)
Feb 08, 2023 9.382 9.410 9.331 9.410 200,445 +0.06(+0.60%)
Feb 07, 2023 9.355 9.390 9.300 9.354 117,906 -0.02(-0.20%)
Feb 06, 2023 9.410 9.414 9.337 9.373 102,166 -0.03(-0.29%)
Feb 03, 2023 9.547 9.547 9.401 9.401 95,219 -0.15(-1.59%)
Feb 02, 2023 9.570 9.570 9.531 9.552 90,946 +0.06(+0.67%)
Feb 01, 2023 9.461 9.516 9.432 9.488 79,718 +0.05(+0.48%)
Jan 31, 2023 9.415 9.461 9.397 9.442 541,228 +0.02(+0.24%)
Jan 30, 2023 9.406 9.442 9.370 9.420 149,067 +0.02(+0.24%)
Jan 27, 2023 9.379 9.406 9.360 9.397 74,574 +0.03(+0.29%)
Jan 26, 2023 9.379 9.385 9.305 9.369 63,803 +0.03(+0.29%)
Jan 25, 2023 9.305 9.342 9.260 9.342 163,449 +0.04(+0.39%)
Jan 24, 2023 9.351 9.351 9.280 9.305 62,957 -0.03(-0.29%)
Jan 23, 2023 9.260 9.342 9.260 9.333 65,592 +0.06(+0.69%)
Jan 20, 2023 9.242 9.269 9.187 9.269 88,150 +0.02(+0.25%)
Jan 19, 2023 9.187 9.260 9.178 9.246 61,275 -0.00(-0.05%)
Jan 18, 2023 9.315 9.351 9.196 9.251 111,192 -0.03(-0.30%)
Jan 17, 2023 9.214 9.278 9.169 9.278 82,303 +0.09(+1.02%)
Jan 13, 2023 9.150 9.196 9.141 9.184 48,811 +0.02(+0.17%)
Jan 12, 2023 9.132 9.187 9.095 9.169 196,317 +0.05(+0.60%)
Jan 11, 2023 9.123 9.123 9.053 9.114 52,468 +0.03(+0.30%)
Jan 10, 2023 9.032 9.086 8.997 9.086 109,038 +0.03(+0.30%)
Jan 09, 2023 9.050 9.123 8.995 9.059 125,812 +0.05(+0.51%)
Jan 06, 2023 8.931 9.032 8.931 9.013 125,255 +0.08(+0.92%)
Jan 05, 2023 8.794 8.949 8.794 8.931 167,865 +0.05(+0.62%)
Jan 04, 2023 8.685 8.876 8.685 8.876 951,685 +0.20(+2.26%)
Jan 03, 2023 8.694 8.694 8.621 8.680 59,538 +0.08(+0.96%)
Dec 30, 2022 8.630 8.630 8.548 8.598 140,723 -0.03(-0.37%)
Dec 29, 2022 8.584 8.639 8.584 8.630 82,696 +0.06(+0.69%)
Dec 28, 2022 8.634 8.648 8.570 8.570 80,254 -0.10(-1.15%)
Dec 27, 2022 8.743 8.743 8.616 8.670 150,345 -0.06(-0.73%)
Dec 23, 2022 8.761 8.770 8.707 8.734 72,073 -0.04(-0.41%)
Dec 22, 2022 8.806 8.806 8.701 8.770 112,727 -0.08(-0.92%)
Dec 21, 2022 8.843 8.888 8.761 8.852 156,320 +0.02(+0.21%)
Dec 20, 2022 8.761 8.843 8.761 8.834 255,023 -0.00(-0.04%)
Dec 19, 2022 8.888 8.888 8.806 8.837 80,733 -0.02(-0.27%)
Dec 16, 2022 8.806 8.861 8.761 8.861 114,058 +0.01(+0.15%)
Dec 15, 2022 8.879 8.903 8.843 8.847 58,137 -0.05(-0.61%)
Dec 14, 2022 8.952 8.952 8.852 8.902 147,594 +0.00(+0.05%)
Dec 13, 2022 9.024 9.024 8.870 8.897 82,434 +0.08(+0.86%)
Dec 12, 2022 8.815 8.825 8.761 8.822 73,708 +0.02(+0.22%)
Dec 09, 2022 8.843 8.870 8.802 8.803 73,748 -0.06(-0.67%)
Dec 08, 2022 8.924 8.934 8.862 8.862 47,582 -0.07(-0.80%)
Dec 07, 2022 8.897 8.952 8.806 8.934 98,819 +0.03(+0.30%)
Dec 06, 2022 9.006 9.006 8.861 8.907 106,783 -0.06(-0.70%)
Dec 05, 2022 9.124 9.124 8.952 8.970 79,922 -0.14(-1.54%)
Dec 02, 2022 9.056 9.111 9.034 9.111 80,642 +0.04(+0.40%)
Dec 01, 2022 9.020 9.102 9.011 9.074 98,101 +0.09(+0.98%)
Nov 30, 2022 8.948 8.993 8.849 8.987 74,116 +0.10(+1.07%)
Nov 29, 2022 9.002 9.002 8.876 8.891 67,216 -0.08(-0.93%)
Nov 28, 2022 9.002 9.002 8.939 8.975 85,036 -0.02(-0.20%)
Nov 25, 2022 8.930 8.993 8.912 8.993 68,692 +0.04(+0.40%)
Nov 23, 2022 8.939 8.966 8.889 8.957 36,780 +0.08(+0.88%)
Nov 22, 2022 8.885 8.912 8.858 8.879 65,493 -0.01(-0.11%)
Nov 21, 2022 8.876 8.930 8.867 8.889 25,453 +0.06(+0.66%)
Nov 18, 2022 8.912 8.912 8.813 8.831 41,166 -0.03(-0.38%)
Nov 17, 2022 8.894 8.894 8.849 8.864 43,572 -0.06(-0.69%)
Nov 16, 2022 8.957 8.966 8.885 8.926 53,763 -0.01(-0.15%)
Nov 15, 2022 8.948 9.002 8.903 8.939 156,726 +0.11(+1.26%)
Nov 14, 2022 8.975 8.984 8.827 8.827 48,724 -0.13(-1.45%)
Nov 11, 2022 8.912 8.984 8.875 8.957 64,677 +0.04(+0.50%)
Nov 10, 2022 8.686 8.929 8.686 8.913 54,189 +0.31(+3.58%)
Nov 09, 2022 8.641 8.659 8.551 8.605 42,140 -0.05(-0.52%)
Nov 08, 2022 8.551 8.659 8.515 8.650 99,270 +0.08(+0.95%)
Nov 07, 2022 8.524 8.578 8.469 8.568 100,487 +0.08(+0.95%)
Nov 04, 2022 8.560 8.569 8.479 8.488 69,465 -0.08(-0.95%)
Nov 03, 2022 8.623 8.623 8.542 8.569 42,836 -0.03(-0.37%)
Nov 02, 2022 8.672 8.600 129,095 -0.02(-0.21%)
Nov 01, 2022 8.717 8.725 8.618 8.618 79,590 -0.05(-0.56%)
Oct 31, 2022 8.690 8.717 8.654 8.666 133,161 -0.04(-0.48%)
Oct 28, 2022 8.627 8.708 8.627 8.708 32,149 +0.07(+0.83%)
Oct 27, 2022 8.645 8.690 8.627 8.636 93,486 -0.01(-0.06%)
Oct 26, 2022 8.600 8.681 8.600 8.641 84,717 +0.06(+0.65%)
Oct 25, 2022 8.502 8.596 8.502 8.585 102,726 +0.09(+1.09%)
Oct 24, 2022 8.475 8.511 8.457 8.493 87,120 -0.01(-0.11%)
Oct 21, 2022 8.439 8.511 8.430 8.502 195,664 +0.02(+0.21%)
Oct 20, 2022 8.582 8.587 8.466 8.484 151,227 -0.10(-1.15%)
Oct 19, 2022 8.618 8.636 8.547 8.582 75,356 -0.04(-0.42%)
Oct 18, 2022 8.654 8.668 8.609 8.618 104,949 +0.02(+0.21%)
Oct 17, 2022 8.636 8.690 8.600 8.600 27,650 -0.01(-0.10%)
Oct 14, 2022 8.663 8.708 8.600 8.609 62,298 -0.05(-0.62%)
Oct 13, 2022 8.564 8.663 8.542 8.663 63,432 +0.01(+0.10%)
Oct 12, 2022 8.663 8.699 8.618 8.654 41,854 +0.01(+0.10%)
Oct 11, 2022 8.699 8.717 8.636 8.645 60,422 -0.06(-0.72%)
Oct 10, 2022 8.762 8.767 8.663 8.708 40,818 -0.03(-0.31%)
Oct 07, 2022 8.816 8.843 8.735 8.735 55,111 -0.12(-1.32%)
Oct 06, 2022 8.906 8.924 8.816 8.852 82,289 -0.02(-0.20%)
Oct 05, 2022 8.933 8.933 8.870 8.870 83,422 -0.09(-1.04%)
Oct 04, 2022 8.936 8.998 8.936 8.963 63,957 +0.04(+0.50%)
Oct 03, 2022 8.873 8.945 8.868 8.918 71,077 +0.08(+0.91%)
Sep 30, 2022 8.784 8.838 8.757 8.838 29,899 +0.06(+0.68%)
Sep 29, 2022 8.856 8.856 8.722 8.778 105,275 -0.09(-0.97%)
Sep 28, 2022 8.806 8.882 8.805 8.863 70,253 +0.09(+1.02%)
Sep 27, 2022 8.829 8.829 8.753 8.774 56,981 +0.00(+0.03%)
Sep 26, 2022 8.793 8.838 8.757 8.772 1,132,535 -0.04(-0.45%)
Sep 23, 2022 8.909 8.909 8.766 8.811 151,925 -0.10(-1.12%)
Sep 22, 2022 8.989 8.989 8.909 8.911 129,948 -0.11(-1.27%)
Sep 21, 2022 9.007 9.105 8.972 9.025 181,723 +0.04(+0.41%)
Sep 20, 2022 9.025 9.025 8.972 8.989 79,300 -0.05(-0.60%)
Sep 19, 2022 9.088 9.088 9.025 9.043 74,950 -0.05(-0.59%)
Sep 16, 2022 9.097 9.097 9.052 9.097 43,834 -0.03(-0.29%)
Sep 15, 2022 9.159 9.177 9.123 9.123 91,681 -0.03(-0.29%)
Sep 14, 2022 9.177 9.186 9.114 9.150 95,568 -0.01(-0.08%)
Sep 13, 2022 9.177 9.177 9.132 9.158 38,279 -0.07(-0.71%)
Sep 12, 2022 9.204 9.256 9.196 9.223 93,810 +0.04(+0.41%)
Sep 09, 2022 9.150 9.204 9.093 9.186 46,506 +0.08(+0.88%)
Sep 08, 2022 9.114 9.159 9.105 9.106 65,487 -0.03(-0.29%)
Sep 07, 2022 9.088 9.150 9.088 9.132 30,348 +0.04(+0.48%)
Sep 06, 2022 9.141 9.159 9.079 9.089 205,608 -0.04(-0.41%)
Sep 02, 2022 9.251 9.251 9.118 9.126 36,483 -0.01(-0.10%)
Sep 01, 2022 9.118 9.153 9.073 9.135 72,452 -0.01(-0.15%)
Aug 31, 2022 9.251 9.251 9.126 9.149 132,585 -0.06(-0.63%)
Aug 30, 2022 9.242 9.251 9.171 9.206 73,176 -0.04(-0.48%)
Aug 29, 2022 9.251 9.268 9.189 9.251 120,542 +0.00(+0.00%)
Aug 26, 2022 9.357 9.357 9.224 9.251 112,515 -0.06(-0.67%)
Aug 25, 2022 9.233 9.313 9.224 9.313 57,571 +0.09(+0.96%)
Aug 24, 2022 9.180 9.249 9.162 9.224 103,424 +0.03(+0.29%)
Aug 23, 2022 9.277 9.283 9.082 9.197 120,011 -0.05(-0.54%)
Aug 22, 2022 9.304 9.322 9.242 9.247 175,784 -0.09(-0.98%)
Aug 19, 2022 9.331 9.393 9.322 9.339 77,077 -0.04(-0.38%)
Aug 18, 2022 9.437 9.437 9.322 9.375 95,647 -0.01(-0.09%)
Aug 17, 2022 9.455 9.455 9.384 9.384 79,807 -0.09(-0.94%)
Aug 16, 2022 9.482 9.482 9.437 9.473 69,573 -0.03(-0.27%)
Aug 15, 2022 9.437 9.508 9.437 9.498 74,106 +0.10(+1.03%)
Aug 12, 2022 9.490 9.490 9.402 9.402 128,838 -0.02(-0.25%)
Aug 11, 2022 9.464 9.535 9.419 9.425 171,648 -0.03(-0.32%)
Aug 10, 2022 9.402 9.482 9.402 9.455 65,079 +0.08(+0.86%)
Aug 09, 2022 9.482 9.499 9.357 9.374 85,611 -0.13(-1.41%)
Aug 08, 2022 9.526 9.526 9.482 9.508 77,153 +0.07(+0.75%)
Aug 05, 2022 9.490 9.517 9.428 9.437 64,407 -0.11(-1.12%)
Aug 04, 2022 9.570 9.570 9.482 9.544 79,727 +0.03(+0.28%)
Aug 03, 2022 9.570 9.570 9.473 9.517 169,959 -0.00(-0.03%)
Aug 02, 2022 9.441 9.520 9.388 9.520 158,884 +0.10(+1.03%)
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.