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 )

9.198 +0.048 (+0.52%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 18, 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, 2019 8.653 8.672 8.638 8.660 63,484 +0.01(+0.09%)
Jul 30, 2019 8.675 8.682 8.648 8.653 64,198 -0.02(-0.26%)
Jul 29, 2019 8.653 8.679 8.653 8.675 66,252 +0.02(+0.26%)
Jul 26, 2019 8.638 8.660 8.638 8.653 57,698 +0.00(+0.04%)
Jul 25, 2019 8.653 8.668 8.646 8.649 56,429 -0.01(-0.09%)
Jul 24, 2019 8.631 8.658 8.631 8.657 134,027 +0.01(+0.16%)
Jul 23, 2019 8.631 8.653 8.631 8.643 67,783 -0.00(-0.03%)
Jul 22, 2019 8.638 8.653 8.631 8.646 65,432 +0.01(+0.10%)
Jul 19, 2019 8.638 8.638 8.624 8.637 52,145 +0.02(+0.24%)
Jul 18, 2019 8.616 8.631 8.616 8.616 39,097 -0.00(-0.04%)
Jul 17, 2019 8.609 8.624 8.587 8.620 126,275 +0.01(+0.13%)
Jul 16, 2019 8.616 8.616 8.597 8.609 92,308 -0.00(-0.04%)
Jul 15, 2019 8.601 8.616 8.601 8.612 79,483 +0.01(+0.13%)
Jul 12, 2019 8.609 8.609 8.579 8.601 103,749 +0.01(+0.09%)
Jul 11, 2019 8.616 8.616 8.572 8.594 44,944 +0.01(+0.17%)
Jul 10, 2019 8.579 8.601 8.564 8.579 90,106 +0.00(+0.00%)
Jul 09, 2019 8.579 8.579 8.564 8.579 21,347 +0.00(+0.00%)
Jul 08, 2019 8.594 8.594 8.564 8.579 123,662 +0.00(+0.00%)
Jul 05, 2019 8.594 8.616 8.553 8.579 206,821 -0.02(-0.22%)
Jul 03, 2019 8.601 8.616 8.579 8.598 50,791 +0.01(+0.12%)
Jul 02, 2019 8.536 8.588 8.536 8.588 96,007 +0.05(+0.60%)
Jul 01, 2019 8.573 8.573 8.536 8.536 160,907 +0.00(+0.00%)
Jun 28, 2019 8.529 8.544 8.522 8.536 51,046 +0.00(+0.00%)
Jun 27, 2019 8.573 8.573 8.529 8.536 34,498 -0.01(-0.17%)
Jun 26, 2019 8.573 8.573 8.544 8.551 50,285 -0.01(-0.13%)
Jun 25, 2019 8.558 8.566 8.558 8.562 26,796 +0.00(+0.04%)
Jun 24, 2019 8.580 8.588 8.558 8.558 76,850 -0.02(-0.26%)
Jun 21, 2019 8.588 8.595 8.573 8.580 46,418 +0.00(+0.00%)
Jun 20, 2019 8.588 8.595 8.580 8.580 56,204 -0.01(-0.09%)
Jun 19, 2019 8.580 8.588 8.565 8.588 48,742 +0.01(+0.17%)
Jun 18, 2019 8.558 8.580 8.558 8.573 63,222 +0.03(+0.30%)
Jun 17, 2019 8.544 8.558 8.535 8.547 51,810 +0.00(+0.04%)
Jun 14, 2019 8.514 8.544 8.507 8.544 100,595 +0.04(+0.43%)
Jun 13, 2019 8.507 8.521 8.496 8.507 56,804 +0.01(+0.09%)
Jun 12, 2019 8.522 8.522 8.492 8.500 51,587 +0.00(+0.00%)
Jun 11, 2019 8.507 8.514 8.492 8.500 39,188 +0.00(+0.04%)
Jun 10, 2019 8.478 8.507 8.478 8.496 75,445 +0.02(+0.22%)
Jun 07, 2019 8.492 8.503 8.475 8.478 88,480 +0.01(+0.09%)
Jun 06, 2019 8.463 8.500 8.456 8.470 35,226 -0.01(-0.09%)
Jun 05, 2019 8.441 8.485 8.433 8.478 161,276 +0.02(+0.25%)
Jun 04, 2019 8.427 8.476 8.427 8.457 78,459 +0.02(+0.26%)
Jun 03, 2019 8.413 8.442 8.410 8.435 159,341 +0.01(+0.17%)
May 31, 2019 8.449 8.462 8.418 8.420 66,629 -0.04(-0.43%)
May 30, 2019 8.479 8.479 8.442 8.457 26,516 +0.01(+0.09%)
May 29, 2019 8.449 8.471 8.449 8.449 57,294 +0.00(+0.00%)
May 28, 2019 8.479 8.479 8.442 8.449 81,241 -0.01(-0.17%)
May 24, 2019 8.457 8.493 8.435 8.464 51,032 +0.01(+0.17%)
May 23, 2019 8.500 8.508 8.449 8.449 61,578 -0.01(-0.09%)
May 22, 2019 8.464 8.493 8.449 8.457 127,757 +0.00(+0.00%)
May 21, 2019 8.449 8.464 8.442 8.457 71,511 +0.03(+0.35%)
May 20, 2019 8.457 8.464 8.427 8.427 75,801 -0.04(-0.43%)
May 17, 2019 8.471 8.494 8.457 8.464 185,522 -0.02(-0.26%)
May 16, 2019 8.442 8.493 8.442 8.486 137,303 +0.01(+0.09%)
May 15, 2019 8.427 8.479 8.427 8.479 58,052 +0.04(+0.43%)
May 14, 2019 8.435 8.442 8.405 8.442 136,348 +0.02(+0.26%)
May 13, 2019 8.413 8.431 8.405 8.420 63,178 -0.02(-0.26%)
May 10, 2019 8.457 8.457 8.420 8.442 50,348 +0.01(+0.08%)
May 09, 2019 8.427 8.449 8.413 8.435 94,147 -0.02(-0.26%)
May 08, 2019 8.427 8.457 8.427 8.457 37,982 +0.01(+0.17%)
May 07, 2019 8.420 8.471 8.420 8.442 67,740 -0.02(-0.26%)
May 06, 2019 8.479 8.479 8.449 8.464 74,790 -0.01(-0.17%)
May 03, 2019 8.435 8.486 8.435 8.479 155,149 +0.04(+0.52%)
May 02, 2019 8.464 8.471 8.421 8.435 397,666 -0.02(-0.19%)
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.