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 07, 2024 9.200 9.203 9.170 9.200 13,836 -0.02(-0.16%)
Jun 06, 2024 9.220 9.220 9.200 9.215 40,460 +0.01(+0.11%)
Jun 05, 2024 9.240 9.240 9.170 9.205 28,125 +0.01(+0.12%)
Jun 04, 2024 9.224 9.254 9.194 9.194 22,450 -0.02(-0.21%)
Jun 03, 2024 9.194 9.234 9.189 9.214 14,569 +0.04(+0.49%)
May 31, 2024 9.134 9.184 9.104 9.169 24,282 +0.07(+0.82%)
May 30, 2024 9.035 9.114 9.035 9.094 22,973 +0.08(+0.94%)
May 29, 2024 9.060 9.060 9.005 9.010 60,025 -0.09(-1.00%)
May 28, 2024 9.144 9.144 9.085 9.101 36,508 -0.01(-0.15%)
May 24, 2024 9.085 9.134 9.055 9.114 35,093 +0.08(+0.94%)
May 23, 2024 9.114 9.114 9.020 9.030 20,306 -0.07(-0.82%)
May 22, 2024 9.104 9.144 9.104 9.104 28,016 -0.01(-0.16%)
May 21, 2024 9.134 9.154 9.114 9.119 29,230 -0.01(-0.16%)
May 20, 2024 9.114 9.134 9.104 9.134 51,287 +0.00(+0.05%)
May 17, 2024 9.114 9.130 9.104 9.130 21,718 -0.01(-0.16%)
May 16, 2024 9.174 9.189 9.134 9.144 33,282 -0.01(-0.11%)
May 15, 2024 9.164 9.174 9.114 9.154 43,666 +0.08(+0.89%)
May 14, 2024 9.104 9.124 9.065 9.073 76,713 -0.02(-0.23%)
May 13, 2024 9.114 9.124 9.085 9.094 34,809 +0.03(+0.37%)
May 10, 2024 9.075 9.077 9.039 9.060 30,805 -0.01(-0.15%)
May 09, 2024 9.085 9.114 9.045 9.074 37,439 +0.01(+0.11%)
May 08, 2024 9.085 9.114 9.025 9.064 61,107 -0.08(-0.88%)
May 07, 2024 9.204 9.204 9.144 9.145 13,685 -0.02(-0.27%)
May 06, 2024 9.144 9.179 9.085 9.169 85,586 +0.04(+0.49%)
May 03, 2024 9.114 9.139 9.099 9.124 31,228 +0.09(+0.98%)
May 02, 2024 8.999 9.078 8.989 9.035 19,166 +0.05(+0.51%)
May 01, 2024 8.930 9.014 8.920 8.989 35,637 +0.07(+0.83%)
Apr 30, 2024 9.019 9.019 8.910 8.915 45,612 -0.10(-1.15%)
Apr 29, 2024 9.009 9.029 8.979 9.018 286,535 +0.05(+0.54%)
Apr 26, 2024 8.999 9.039 8.965 8.970 54,624 -0.00(-0.04%)
Apr 25, 2024 9.009 9.014 8.920 8.974 66,762 -0.09(-0.98%)
Apr 24, 2024 9.059 9.064 8.999 9.064 33,612 +0.01(+0.06%)
Apr 23, 2024 8.960 9.068 8.960 9.059 55,388 +0.10(+1.10%)
Apr 22, 2024 8.910 8.965 8.900 8.960 24,316 +0.06(+0.72%)
Apr 19, 2024 8.870 8.910 8.870 8.895 33,174 +0.04(+0.45%)
Apr 18, 2024 8.890 8.890 8.821 8.856 68,921 -0.01(-0.17%)
Apr 17, 2024 8.900 8.920 8.861 8.870 35,147 +0.01(+0.17%)
Apr 16, 2024 8.861 8.890 8.831 8.856 30,556 -0.02(-0.17%)
Apr 15, 2024 9.019 9.019 8.861 8.871 93,765 -0.16(-1.73%)
Apr 12, 2024 9.059 9.088 9.019 9.027 37,494 -0.04(-0.45%)
Apr 11, 2024 9.148 9.177 9.019 9.068 85,563 -0.04(-0.49%)
Apr 10, 2024 9.187 9.187 9.068 9.113 69,066 -0.14(-1.49%)
Apr 09, 2024 9.276 9.286 9.247 9.251 21,664 -0.01(-0.06%)
Apr 08, 2024 9.266 9.276 9.247 9.257 31,879 -0.01(-0.11%)
Apr 05, 2024 9.237 9.296 9.237 9.266 34,218 -0.01(-0.11%)
Apr 04, 2024 9.276 9.301 9.266 9.276 15,431 +0.04(+0.43%)
Apr 03, 2024 9.207 9.242 9.177 9.237 60,157 +0.02(+0.20%)
Apr 02, 2024 9.260 9.260 9.201 9.218 31,400 -0.08(-0.88%)
Apr 01, 2024 9.310 9.329 9.231 9.300 75,478 -0.02(-0.21%)
Mar 28, 2024 9.408 9.425 9.319 9.319 17,999 -0.06(-0.68%)
Mar 27, 2024 9.349 9.388 9.349 9.383 35,988 +0.06(+0.69%)
Mar 26, 2024 9.339 9.359 9.310 9.319 38,098 -0.00(-0.05%)
Mar 25, 2024 9.369 9.379 9.310 9.324 44,696 -0.05(-0.52%)
Mar 22, 2024 9.408 9.412 9.359 9.373 64,593 -0.01(-0.05%)
Mar 21, 2024 9.369 9.428 9.369 9.379 54,019 +0.02(+0.21%)
Mar 20, 2024 9.349 9.359 9.310 9.359 35,425 +0.04(+0.42%)
Mar 19, 2024 9.280 9.327 9.280 9.319 27,658 +0.04(+0.42%)
Mar 18, 2024 9.290 9.290 9.241 9.280 23,097 +0.03(+0.31%)
Mar 15, 2024 9.300 9.300 9.231 9.251 52,803 +0.00(+0.00%)
Mar 14, 2024 9.310 9.319 9.250 9.251 41,476 -0.05(-0.53%)
Mar 13, 2024 9.319 9.344 9.300 9.300 71,698 +0.00(+0.00%)
Mar 12, 2024 9.260 9.319 9.260 9.300 37,228 +0.02(+0.21%)
Mar 11, 2024 9.329 9.329 9.280 9.280 111,453 -0.05(-0.49%)
Mar 08, 2024 9.310 9.339 9.310 9.326 26,470 +0.03(+0.29%)
Mar 07, 2024 9.280 9.302 9.270 9.299 54,550 +0.05(+0.53%)
Mar 06, 2024 9.250 9.250 9.211 9.250 32,322 +0.04(+0.43%)
Mar 05, 2024 9.211 9.211 9.201 9.211 38,548 +0.01(+0.10%)
Mar 04, 2024 9.235 9.235 9.195 9.202 45,235 -0.02(-0.25%)
Mar 01, 2024 9.254 9.303 9.225 9.225 45,152 -0.02(-0.21%)
Feb 29, 2024 9.215 9.274 9.205 9.244 67,836 +0.03(+0.31%)
Feb 28, 2024 9.215 9.264 9.205 9.216 31,645 -0.00(-0.01%)
Feb 27, 2024 9.264 9.264 9.215 9.217 30,668 -0.04(-0.40%)
Feb 26, 2024 9.303 9.318 9.254 9.254 39,461 -0.05(-0.52%)
Feb 23, 2024 9.244 9.303 9.244 9.303 54,455 +0.09(+0.95%)
Feb 22, 2024 9.235 9.244 9.215 9.215 62,585 -0.01(-0.11%)
Feb 21, 2024 9.235 9.254 9.186 9.225 35,016 +0.02(+0.20%)
Feb 20, 2024 9.195 9.230 9.186 9.206 85,392 +0.03(+0.33%)
Feb 16, 2024 9.195 9.215 9.176 9.176 22,933 -0.09(-0.95%)
Feb 15, 2024 9.225 9.264 9.205 9.264 101,107 +0.06(+0.64%)
Feb 14, 2024 9.175 9.235 9.175 9.205 58,926 +0.02(+0.21%)
Feb 13, 2024 9.215 9.264 9.146 9.186 58,842 -0.10(-1.06%)
Feb 12, 2024 9.274 9.293 9.263 9.284 23,072 -0.01(-0.11%)
Feb 09, 2024 9.195 9.293 9.186 9.293 32,650 +0.08(+0.85%)
Feb 08, 2024 9.166 9.215 9.137 9.215 46,601 +0.08(+0.86%)
Feb 07, 2024 9.156 9.176 9.117 9.137 77,770 -0.01(-0.11%)
Feb 06, 2024 9.166 9.186 9.117 9.146 36,336 +0.00(+0.00%)
Feb 05, 2024 9.225 9.244 9.146 9.146 105,792 -0.12(-1.31%)
Feb 02, 2024 9.268 9.287 9.229 9.268 42,511 +0.00(+0.00%)
Feb 01, 2024 9.258 9.287 9.200 9.268 49,479 +0.03(+0.32%)
Jan 31, 2024 9.258 9.268 9.239 9.239 40,785 -0.03(-0.37%)
Jan 30, 2024 9.239 9.278 9.229 9.273 34,072 +0.04(+0.48%)
Jan 29, 2024 9.209 9.234 9.180 9.229 73,119 +0.05(+0.53%)
Jan 26, 2024 9.170 9.209 9.165 9.180 57,365 +0.00(+0.00%)
Jan 25, 2024 9.122 9.180 9.112 9.180 56,014 +0.10(+1.13%)
Jan 24, 2024 9.073 9.085 9.063 9.078 58,105 +0.01(+0.16%)
Jan 23, 2024 9.063 9.083 9.053 9.063 35,895 -0.00(-0.05%)
Jan 22, 2024 9.024 9.068 9.024 9.068 36,459 +0.07(+0.81%)
Jan 19, 2024 8.926 9.000 8.899 8.995 41,467 +0.08(+0.88%)
Jan 18, 2024 8.985 8.985 8.878 8.917 231,950 -0.07(-0.76%)
Jan 17, 2024 8.985 8.985 8.965 8.985 53,754 -0.02(-0.22%)
Jan 16, 2024 9.014 9.024 8.985 9.004 24,680 -0.02(-0.22%)
Jan 12, 2024 9.024 9.034 9.005 9.024 34,043 +0.02(+0.17%)
Jan 11, 2024 8.995 9.022 8.985 9.009 168,240 +0.02(+0.27%)
Jan 10, 2024 9.004 9.024 8.965 8.984 33,263 +0.00(+0.04%)
Jan 09, 2024 8.956 8.990 8.926 8.981 415,554 +0.02(+0.28%)
Jan 08, 2024 8.917 8.965 8.888 8.956 99,022 +0.09(+0.99%)
Jan 05, 2024 8.897 8.946 8.868 8.868 81,584 -0.06(-0.66%)
Jan 04, 2024 8.858 8.926 8.858 8.926 93,838 +0.02(+0.22%)
Jan 03, 2024 8.868 8.907 8.800 8.907 60,529 +0.04(+0.44%)
Jan 02, 2024 8.848 8.883 8.848 8.868 48,880 +0.01(+0.11%)
Dec 29, 2023 8.917 8.950 8.858 8.858 135,358 -0.12(-1.30%)
Dec 28, 2023 8.985 9.019 8.946 8.975 47,971 -0.00(-0.03%)
Dec 27, 2023 8.968 8.983 8.949 8.978 59,424 +0.01(+0.16%)
Dec 26, 2023 8.929 8.976 8.929 8.963 54,110 +0.04(+0.43%)
Dec 22, 2023 8.949 8.968 8.910 8.925 83,019 +0.01(+0.06%)
Dec 21, 2023 8.910 8.973 8.900 8.919 76,281 +0.02(+0.22%)
Dec 20, 2023 8.900 8.968 8.895 8.900 150,571 +0.00(+0.00%)
Dec 19, 2023 8.842 8.910 8.842 8.900 141,757 +0.05(+0.60%)
Dec 18, 2023 8.881 8.919 8.755 8.847 147,310 -0.05(-0.60%)
Dec 15, 2023 8.871 8.929 8.871 8.900 93,253 +0.00(+0.00%)
Dec 14, 2023 8.774 8.915 8.774 8.900 137,733 +0.17(+2.00%)
Dec 13, 2023 8.638 8.755 8.619 8.726 101,411 +0.12(+1.34%)
Dec 12, 2023 8.590 8.648 8.580 8.610 102,750 +0.00(+0.01%)
Dec 11, 2023 8.629 8.648 8.570 8.609 64,470 -0.04(-0.50%)
Dec 08, 2023 8.687 8.687 8.619 8.653 104,153 -0.03(-0.38%)
Dec 07, 2023 8.638 8.706 8.629 8.686 80,232 +0.02(+0.21%)
Dec 06, 2023 8.648 8.677 8.580 8.667 42,748 +0.02(+0.22%)
Dec 05, 2023 8.638 8.685 8.619 8.648 60,097 -0.01(-0.16%)
Dec 04, 2023 8.691 8.700 8.613 8.662 46,950 -0.03(-0.34%)
Dec 01, 2023 8.536 8.691 8.536 8.691 51,422 +0.09(+1.05%)
Nov 30, 2023 8.594 8.628 8.575 8.600 35,158 +0.03(+0.36%)
Nov 29, 2023 8.517 8.584 8.517 8.570 35,558 +0.07(+0.87%)
Nov 28, 2023 8.459 8.507 8.459 8.496 33,591 +0.03(+0.35%)
Nov 27, 2023 8.411 8.478 8.393 8.467 34,791 +0.07(+0.78%)
Nov 24, 2023 8.372 8.420 8.372 8.401 16,955 +0.01(+0.11%)
Nov 22, 2023 8.459 8.459 8.363 8.392 67,516 -0.03(-0.34%)
Nov 21, 2023 8.469 8.478 8.420 8.420 46,118 -0.05(-0.63%)
Nov 20, 2023 8.469 8.488 8.463 8.474 47,877 +0.01(+0.17%)
Nov 17, 2023 8.488 8.498 8.459 8.459 52,033 +0.01(+0.06%)
Nov 16, 2023 8.430 8.454 8.420 8.454 50,919 +0.03(+0.34%)
Nov 15, 2023 8.440 8.459 8.401 8.425 53,761 -0.01(-0.17%)
Nov 14, 2023 8.382 8.488 8.382 8.440 80,822 +0.16(+1.98%)
Nov 13, 2023 8.247 8.305 8.199 8.276 90,157 +0.04(+0.47%)
Nov 10, 2023 8.247 8.256 8.208 8.237 50,406 +0.04(+0.47%)
Nov 09, 2023 8.334 8.334 8.199 8.199 41,018 -0.14(-1.73%)
Nov 08, 2023 8.305 8.343 8.295 8.343 47,866 +0.05(+0.58%)
Nov 07, 2023 8.295 8.363 8.285 8.295 85,176 -0.03(-0.35%)
Nov 06, 2023 8.334 8.353 8.305 8.324 53,997 -0.05(-0.58%)
Nov 03, 2023 8.314 8.372 8.314 8.372 209,403 +0.17(+2.07%)
Nov 02, 2023 8.068 8.231 8.068 8.202 53,762 +0.21(+2.64%)
Nov 01, 2023 7.886 8.030 7.886 7.991 70,067 +0.12(+1.52%)
Oct 31, 2023 7.848 7.895 7.848 7.872 30,105 +0.04(+0.55%)
Oct 30, 2023 7.838 7.891 7.819 7.828 41,894 -0.02(-0.24%)
Oct 27, 2023 7.915 7.915 7.819 7.848 583,705 -0.03(-0.37%)
Oct 26, 2023 7.876 7.943 7.876 7.876 143,633 -0.02(-0.26%)
Oct 25, 2023 7.972 7.972 7.895 7.896 38,334 -0.09(-1.12%)
Oct 24, 2023 7.905 7.986 7.905 7.986 40,862 +0.10(+1.27%)
Oct 23, 2023 7.828 7.895 7.819 7.886 54,489 +0.03(+0.37%)
Oct 20, 2023 7.848 7.872 7.780 7.857 34,258 +0.04(+0.55%)
Oct 19, 2023 7.915 7.943 7.814 7.814 67,795 -0.09(-1.15%)
Oct 18, 2023 7.953 7.953 7.886 7.905 32,267 -0.09(-1.08%)
Oct 17, 2023 7.963 8.001 7.943 7.991 56,423 +0.01(+0.12%)
Oct 16, 2023 8.011 8.030 7.934 7.982 94,574 +0.00(+0.00%)
Oct 13, 2023 8.087 8.135 7.972 7.982 61,721 -0.07(-0.84%)
Oct 12, 2023 8.087 8.126 8.039 8.049 22,260 -0.07(-0.83%)
Oct 11, 2023 8.155 8.174 8.097 8.116 144,186 +0.01(+0.12%)
Oct 10, 2023 8.039 8.126 8.039 8.107 38,313 +0.05(+0.60%)
Oct 09, 2023 8.020 8.087 7.992 8.059 49,198 +0.05(+0.60%)
Oct 06, 2023 8.001 8.068 7.972 8.011 59,568 -0.06(-0.71%)
Oct 05, 2023 8.059 8.107 8.059 8.068 40,930 +0.00(+0.00%)
Oct 04, 2023 8.126 8.145 8.068 8.068 64,196 +0.01(+0.10%)
Oct 03, 2023 8.242 8.242 8.041 8.060 87,835 -0.20(-2.37%)
Oct 02, 2023 8.337 8.337 8.251 8.256 40,370 -0.12(-1.41%)
Sep 29, 2023 8.404 8.428 8.374 8.374 37,413 +0.00(+0.05%)
Sep 28, 2023 8.318 8.371 8.299 8.371 108,455 +0.03(+0.40%)
Sep 27, 2023 8.375 8.394 8.299 8.337 96,426 -0.02(-0.23%)
Sep 26, 2023 8.366 8.409 8.318 8.356 69,886 -0.05(-0.57%)
Sep 25, 2023 8.423 8.413 8.394 8.404 56,887 -0.03(-0.34%)
Sep 22, 2023 8.385 8.442 8.337 8.433 150,269 +0.04(+0.45%)
Sep 21, 2023 8.471 8.471 8.394 8.394 74,862 -0.13(-1.54%)
Sep 20, 2023 8.547 8.569 8.525 8.525 79,808 -0.02(-0.20%)
Sep 19, 2023 8.528 8.557 8.499 8.542 34,355 +0.00(+0.06%)
Sep 18, 2023 8.490 8.537 8.461 8.537 47,080 +0.05(+0.57%)
Sep 15, 2023 8.509 8.509 8.480 8.489 27,076 -0.02(-0.22%)
Sep 14, 2023 8.490 8.509 8.471 8.508 128,264 +0.03(+0.38%)
Sep 13, 2023 8.452 8.499 8.428 8.475 41,323 +0.03(+0.32%)
Sep 12, 2023 8.471 8.471 8.421 8.449 62,369 -0.03(-0.37%)
Sep 11, 2023 8.490 8.490 8.404 8.480 90,662 +0.01(+0.17%)
Sep 08, 2023 8.461 8.480 8.452 8.466 208,539 +0.03(+0.40%)
Sep 07, 2023 8.461 8.471 8.433 8.433 37,539 -0.02(-0.28%)
Sep 06, 2023 8.509 8.509 8.452 8.456 31,964 -0.02(-0.19%)
Sep 05, 2023 8.501 8.530 8.463 8.473 31,412 -0.05(-0.56%)
Sep 01, 2023 8.567 8.567 8.501 8.520 59,476 +0.02(+0.20%)
Aug 31, 2023 8.454 8.520 8.454 8.503 40,796 +0.07(+0.78%)
Aug 30, 2023 8.397 8.444 8.397 8.437 86,324 +0.02(+0.25%)
Aug 29, 2023 8.330 8.425 8.330 8.416 66,717 +0.05(+0.65%)
Aug 28, 2023 8.378 8.387 8.349 8.362 80,659 +0.01(+0.16%)
Aug 25, 2023 8.349 8.359 8.292 8.348 34,311 +0.05(+0.56%)
Aug 24, 2023 8.330 8.378 8.302 8.302 47,185 -0.03(-0.40%)
Aug 23, 2023 8.292 8.349 8.291 8.335 103,947 +0.09(+1.07%)
Aug 22, 2023 8.273 8.273 8.226 8.247 40,965 +0.02(+0.25%)
Aug 21, 2023 8.302 8.302 8.207 8.226 70,977 -0.06(-0.69%)
Aug 18, 2023 8.292 8.311 8.264 8.283 45,681 -0.04(-0.46%)
Aug 17, 2023 8.359 8.359 8.283 8.321 138,308 -0.07(-0.79%)
Aug 16, 2023 8.435 8.435 8.349 8.387 116,831 -0.04(-0.51%)
Aug 15, 2023 8.463 8.463 8.425 8.430 56,543 -0.05(-0.62%)
Aug 14, 2023 8.444 8.482 8.436 8.482 119,910 +0.02(+0.22%)
Aug 11, 2023 8.444 8.491 8.368 8.463 231,400 -0.01(-0.11%)
Aug 10, 2023 8.482 8.511 8.459 8.473 34,565 +0.01(+0.11%)
Aug 09, 2023 8.463 8.511 8.463 8.463 107,352 -0.02(-0.27%)
Aug 08, 2023 8.482 8.501 8.444 8.486 42,226 -0.02(-0.23%)
Aug 07, 2023 8.520 8.529 8.492 8.506 54,278 +0.01(+0.11%)
Aug 04, 2023 8.463 8.538 8.454 8.496 40,207 +0.04(+0.50%)
Aug 03, 2023 8.473 8.473 8.435 8.454 63,555 -0.06(-0.69%)
Aug 02, 2023 8.503 8.522 8.456 8.512 96,279 -0.05(-0.54%)
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.