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 )

9.190 +0.040 (+0.44%)
Streaming Delayed Price Updated: 1:05 PM 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 29, 2022 9.320 9.382 9.205 9.373 142,368 +0.06(+0.66%)
Jul 28, 2022 9.267 9.311 9.223 9.311 74,922 +0.08(+0.86%)
Jul 27, 2022 9.196 9.258 9.187 9.231 152,808 +0.01(+0.07%)
Jul 26, 2022 9.267 9.267 9.205 9.225 71,902 -0.02(-0.16%)
Jul 25, 2022 9.276 9.276 9.170 9.240 136,151 -0.02(-0.19%)
Jul 22, 2022 9.267 9.267 9.179 9.258 114,647 +0.05(+0.58%)
Jul 21, 2022 9.152 9.205 9.117 9.205 132,565 +0.02(+0.19%)
Jul 20, 2022 9.143 9.196 9.081 9.187 134,754 +0.04(+0.48%)
Jul 19, 2022 9.125 9.143 9.090 9.143 89,551 +0.04(+0.39%)
Jul 18, 2022 9.108 9.152 9.090 9.108 202,587 -0.01(-0.10%)
Jul 15, 2022 9.081 9.117 9.055 9.117 96,963 +0.04(+0.49%)
Jul 14, 2022 9.090 9.108 9.019 9.072 102,131 -0.05(-0.58%)
Jul 13, 2022 9.099 9.125 9.046 9.125 121,822 +0.01(+0.10%)
Jul 12, 2022 9.125 9.152 9.112 9.117 78,318 -0.01(-0.10%)
Jul 11, 2022 9.134 9.143 9.104 9.125 79,607 +0.04(+0.39%)
Jul 08, 2022 9.125 9.134 9.064 9.090 94,603 -0.03(-0.29%)
Jul 07, 2022 9.055 9.117 9.055 9.117 61,192 +0.07(+0.78%)
Jul 06, 2022 9.125 9.125 9.037 9.046 48,453 -0.00(-0.03%)
Jul 05, 2022 9.119 9.119 9.040 9.049 38,340 -0.04(-0.39%)
Jul 01, 2022 9.005 9.111 9.005 9.084 45,413 +0.05(+0.54%)
Jun 30, 2022 9.058 9.075 8.996 9.036 42,728 -0.03(-0.34%)
Jun 29, 2022 9.093 9.093 8.996 9.067 71,336 +0.04(+0.49%)
Jun 28, 2022 9.031 9.084 9.014 9.023 42,939 +0.01(+0.10%)
Jun 27, 2022 8.988 9.137 8.988 9.014 67,238 +0.01(+0.12%)
Jun 24, 2022 8.961 9.021 8.961 9.003 46,963 +0.03(+0.37%)
Jun 23, 2022 8.970 9.005 8.917 8.970 60,692 +0.07(+0.79%)
Jun 22, 2022 8.838 8.944 8.838 8.900 32,590 +0.03(+0.30%)
Jun 21, 2022 8.891 8.925 8.813 8.873 102,831 +0.02(+0.20%)
Jun 17, 2022 8.856 8.879 8.812 8.856 36,903 +0.04(+0.40%)
Jun 16, 2022 8.873 8.961 8.794 8.821 102,802 -0.19(-2.15%)
Jun 15, 2022 8.882 9.014 8.882 9.014 174,710 +0.13(+1.48%)
Jun 14, 2022 8.900 8.926 8.794 8.882 128,901 +0.01(+0.10%)
Jun 13, 2022 9.031 9.031 8.838 8.873 71,304 -0.24(-2.60%)
Jun 10, 2022 9.242 9.242 9.067 9.111 48,301 -0.14(-1.52%)
Jun 09, 2022 9.313 9.313 9.225 9.251 45,878 -0.04(-0.47%)
Jun 08, 2022 9.313 9.365 9.295 9.295 41,805 -0.05(-0.57%)
Jun 07, 2022 9.304 9.352 9.286 9.348 28,143 +0.05(+0.56%)
Jun 06, 2022 9.313 9.361 9.295 9.295 32,285 -0.02(-0.19%)
Jun 03, 2022 9.251 9.330 9.251 9.313 55,707 -0.04(-0.43%)
Jun 02, 2022 9.333 9.360 9.290 9.353 80,730 -0.01(-0.07%)
Jun 01, 2022 9.342 9.429 9.333 9.360 84,855 +0.00(+0.00%)
May 31, 2022 9.429 9.429 9.298 9.360 48,031 -0.08(-0.81%)
May 27, 2022 9.395 9.478 9.273 9.436 86,972 +0.16(+1.77%)
May 26, 2022 9.237 9.325 9.228 9.272 53,535 +0.04(+0.47%)
May 25, 2022 9.080 9.246 9.019 9.228 206,051 +0.16(+1.73%)
May 24, 2022 9.001 9.088 9.001 9.071 57,168 +0.04(+0.48%)
May 23, 2022 9.036 9.049 8.993 9.027 155,471 +0.02(+0.21%)
May 20, 2022 9.132 9.132 8.985 9.008 35,198 -0.02(-0.21%)
May 19, 2022 8.975 9.053 8.949 9.027 76,971 +0.03(+0.39%)
May 18, 2022 9.036 9.036 8.984 8.993 41,095 -0.04(-0.48%)
May 17, 2022 9.062 9.097 9.012 9.036 50,400 +0.01(+0.10%)
May 16, 2022 9.036 9.062 8.975 9.027 108,559 +0.03(+0.29%)
May 13, 2022 9.001 9.045 8.923 9.002 55,758 +0.04(+0.49%)
May 12, 2022 8.958 9.034 8.888 8.958 138,535 -0.03(-0.29%)
May 11, 2022 9.010 9.081 8.966 8.984 89,256 -0.05(-0.58%)
May 10, 2022 9.036 9.080 8.966 9.036 220,081 +0.06(+0.68%)
May 09, 2022 9.001 9.045 8.958 8.975 79,238 -0.10(-1.05%)
May 06, 2022 9.176 9.176 9.071 9.071 52,966 -0.12(-1.33%)
May 05, 2022 9.220 9.290 9.167 9.194 134,029 -0.12(-1.25%)
May 04, 2022 9.167 9.333 9.150 9.310 157,032 +0.12(+1.33%)
May 03, 2022 9.249 9.249 9.162 9.188 279,543 +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.