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 )

9.160 +0.085 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 30, 2021 10.07 10.09 10.06 10.09 35,917 +0.04(+0.39%)
Jul 29, 2021 10.02 10.06 10.02 10.05 74,231 +0.02(+0.18%)
Jul 28, 2021 10.01 10.03 10.01 10.03 71,330 +0.02(+0.17%)
Jul 27, 2021 10.02 10.05 9.999 10.02 163,934 -0.02(-0.17%)
Jul 26, 2021 10.07 10.07 10.02 10.03 114,710 -0.03(-0.33%)
Jul 23, 2021 10.02 10.07 10.02 10.07 43,374 +0.04(+0.38%)
Jul 22, 2021 10.02 10.05 10.02 10.03 124,996 -0.00(-0.04%)
Jul 21, 2021 10.05 10.05 10.02 10.03 82,373 +0.01(+0.08%)
Jul 20, 2021 9.982 10.03 9.982 10.02 88,312 +0.03(+0.34%)
Jul 19, 2021 10.02 10.02 9.965 9.990 131,804 -0.04(-0.42%)
Jul 16, 2021 10.05 10.06 10.02 10.03 95,172 -0.01(-0.13%)
Jul 15, 2021 10.05 10.06 10.03 10.04 62,220 -0.01(-0.12%)
Jul 14, 2021 10.09 10.09 10.03 10.06 152,942 +0.01(+0.08%)
Jul 13, 2021 10.11 10.11 10.03 10.05 77,993 -0.04(-0.41%)
Jul 12, 2021 10.09 10.11 10.08 10.09 81,086 +0.00(+0.02%)
Jul 09, 2021 10.08 10.10 10.07 10.09 58,686 +0.02(+0.19%)
Jul 08, 2021 10.06 10.08 10.04 10.07 101,552 -0.03(-0.29%)
Jul 07, 2021 10.07 10.10 10.06 10.10 100,834 +0.02(+0.17%)
Jul 06, 2021 10.09 10.09 10.04 10.08 83,252 +0.01(+0.14%)
Jul 02, 2021 10.04 10.08 10.03 10.07 173,460 +0.03(+0.25%)
Jul 01, 2021 10.06 10.06 10.04 10.04 83,503 +0.00(+0.00%)
Jun 30, 2021 10.03 10.05 10.01 10.04 110,639 +0.03(+0.33%)
Jun 29, 2021 10.03 10.03 9.985 10.01 79,177 +0.00(+0.00%)
Jun 28, 2021 10.03 10.03 9.993 10.01 134,765 +0.01(+0.08%)
Jun 25, 2021 10.03 10.03 9.985 10.00 96,985 +0.00(+0.00%)
Jun 24, 2021 10.00 10.03 10.00 10.00 79,672 -0.02(-0.17%)
Jun 23, 2021 10.00 10.03 9.993 10.02 120,124 +0.00(+0.00%)
Jun 22, 2021 9.993 10.02 9.993 10.02 54,408 +0.01(+0.12%)
Jun 21, 2021 9.985 10.01 9.969 10.01 59,213 +0.02(+0.21%)
Jun 18, 2021 10.02 10.02 9.977 9.985 93,136 -0.02(-0.25%)
Jun 17, 2021 9.998 10.02 9.981 10.01 62,331 +0.03(+0.33%)
Jun 16, 2021 10.03 10.03 9.977 9.977 89,872 -0.04(-0.42%)
Jun 15, 2021 10.03 10.03 10.00 10.02 94,707 -0.01(-0.08%)
Jun 14, 2021 10.03 10.03 10.01 10.03 86,357 +0.01(+0.08%)
Jun 11, 2021 9.993 10.02 9.993 10.02 63,033 +0.01(+0.08%)
Jun 10, 2021 9.977 10.01 9.977 10.01 122,257 +0.01(+0.12%)
Jun 09, 2021 10.02 10.02 9.977 9.998 99,364 +0.02(+0.21%)
Jun 08, 2021 9.977 9.985 9.969 9.977 108,119 +0.00(+0.00%)
Jun 07, 2021 9.993 9.993 9.952 9.977 154,102 -0.01(-0.08%)
Jun 04, 2021 9.969 10.00 9.960 9.985 67,665 +0.01(+0.12%)
Jun 03, 2021 9.944 9.977 9.935 9.973 129,490 -0.00(-0.02%)
Jun 02, 2021 9.938 9.980 9.930 9.976 149,460 +0.02(+0.25%)
Jun 01, 2021 9.938 9.955 9.938 9.951 84,838 +0.02(+0.21%)
May 28, 2021 9.889 9.930 9.889 9.930 64,333 +0.03(+0.33%)
May 27, 2021 9.880 9.930 9.880 9.897 77,886 +0.01(+0.08%)
May 26, 2021 9.922 9.922 9.872 9.889 53,640 +0.00(+0.00%)
May 25, 2021 9.905 9.905 9.880 9.889 96,648 -0.01(-0.15%)
May 24, 2021 9.905 9.921 9.897 9.904 47,048 +0.03(+0.32%)
May 21, 2021 9.889 9.905 9.864 9.872 90,173 -0.02(-0.17%)
May 20, 2021 9.872 9.889 9.839 9.889 146,441 +0.07(+0.67%)
May 19, 2021 9.773 9.839 9.773 9.822 85,725 -0.01(-0.08%)
May 18, 2021 9.814 9.872 9.814 9.831 160,013 +0.02(+0.17%)
May 17, 2021 9.831 9.831 9.781 9.814 82,594 +0.01(+0.08%)
May 14, 2021 9.814 9.831 9.781 9.806 82,142 +0.04(+0.42%)
May 13, 2021 9.748 9.787 9.742 9.764 94,364 +0.05(+0.51%)
May 12, 2021 9.715 9.756 9.706 9.715 174,021 -0.07(-0.72%)
May 11, 2021 9.814 9.814 9.698 9.785 139,681 -0.05(-0.46%)
May 10, 2021 9.847 9.864 9.822 9.831 61,292 -0.03(-0.29%)
May 07, 2021 9.798 9.864 9.798 9.860 66,922 +0.05(+0.55%)
May 06, 2021 9.806 9.822 9.773 9.806 160,743 -0.02(-0.17%)
May 05, 2021 9.822 9.856 9.152 9.822 132,796 +0.01(+0.14%)
May 04, 2021 9.809 9.858 9.805 9.809 162,522 -0.01(-0.08%)
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.