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 )

9.195 +0.045 (+0.50%)
Streaming Delayed Price Updated: 1:52 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 (%)
Aug 30, 2013 7.177 7.187 7.138 7.173 70,230 -0.03(-0.41%)
Aug 29, 2013 7.212 7.231 7.158 7.202 28,534 +0.06(+0.89%)
Aug 28, 2013 7.153 7.182 7.109 7.138 82,464 +0.01(+0.21%)
Aug 27, 2013 7.148 7.168 7.114 7.124 60,644 -0.03(-0.48%)
Aug 26, 2013 7.143 7.182 7.143 7.158 64,590 +0.00(+0.00%)
Aug 23, 2013 7.192 7.192 7.125 7.158 28,471 +0.02(+0.27%)
Aug 22, 2013 7.114 7.158 7.094 7.138 124,238 +0.05(+0.69%)
Aug 21, 2013 7.109 7.123 7.083 7.089 112,358 +0.00(+0.00%)
Aug 20, 2013 7.040 7.114 7.025 7.089 93,962 +0.03(+0.49%)
Aug 19, 2013 7.153 7.153 7.055 7.055 54,926 -0.10(-1.37%)
Aug 16, 2013 7.119 7.177 7.114 7.153 51,522 -0.01(-0.21%)
Aug 15, 2013 7.182 7.182 7.109 7.168 94,272 -0.01(-0.14%)
Aug 14, 2013 7.202 7.208 7.177 7.177 35,941 -0.00(-0.07%)
Aug 13, 2013 7.227 7.227 7.163 7.182 53,828 -0.03(-0.48%)
Aug 12, 2013 7.202 7.217 7.187 7.217 81,716 +0.01(+0.14%)
Aug 09, 2013 7.153 7.207 7.153 7.207 19,270 +0.03(+0.41%)
Aug 08, 2013 7.173 7.197 7.133 7.177 116,241 +0.04(+0.62%)
Aug 07, 2013 7.119 7.133 7.104 7.133 31,475 -0.01(-0.21%)
Aug 06, 2013 7.128 7.148 7.109 7.148 90,640 +0.02(+0.34%)
Aug 05, 2013 7.109 7.158 7.070 7.123 112,230 -0.01(-0.21%)
Aug 02, 2013 7.157 7.158 7.128 7.138 35,605 +0.00(+0.00%)
Aug 01, 2013 7.168 7.168 7.109 7.138 1,919,338 -0.06(-0.89%)
Jul 31, 2013 7.207 7.207 7.143 7.202 36,842 +0.05(+0.69%)
Jul 30, 2013 7.138 7.192 7.138 7.153 41,563 -0.01(-0.14%)
Jul 29, 2013 7.158 7.202 7.158 7.163 33,738 -0.03(-0.48%)
Jul 26, 2013 7.168 7.197 7.168 7.197 17,768 +0.03(+0.41%)
Jul 25, 2013 7.192 7.192 7.158 7.168 12,113 +0.00(+0.00%)
Jul 24, 2013 7.192 7.212 7.168 7.168 18,528 -0.03(-0.41%)
Jul 23, 2013 7.227 7.227 7.192 7.197 20,104 +0.00(+0.07%)
Jul 22, 2013 7.163 7.212 7.133 7.192 107,293 +0.02(+0.23%)
Jul 19, 2013 7.192 7.192 7.169 7.175 21,928 +0.00(+0.04%)
Jul 18, 2013 7.177 7.192 7.158 7.173 32,886 -0.00(-0.03%)
Jul 17, 2013 7.158 7.192 7.158 7.174 27,499 +0.02(+0.28%)
Jul 16, 2013 7.138 7.163 7.138 7.154 11,249 +0.00(+0.02%)
Jul 15, 2013 7.182 7.182 7.148 7.153 27,812 -0.00(-0.01%)
Jul 12, 2013 7.149 7.173 7.148 7.154 20,966 -0.01(-0.13%)
Jul 11, 2013 7.153 7.184 7.119 7.163 19,199 +0.05(+0.69%)
Jul 10, 2013 7.065 7.114 7.065 7.114 4,922 +0.06(+0.83%)
Jul 09, 2013 7.040 7.069 7.030 7.055 53,345 +0.02(+0.35%)
Jul 08, 2013 7.055 7.079 7.030 7.030 26,789 -0.03(-0.49%)
Jul 05, 2013 7.148 7.148 7.045 7.065 45,625 -0.03(-0.41%)
Jul 03, 2013 7.089 7.106 7.070 7.094 4,174 -0.01(-0.21%)
Jul 02, 2013 7.202 7.202 7.109 7.109 45,841 -0.05(-0.65%)
Jul 01, 2013 7.217 7.217 7.138 7.156 20,173 -0.04(-0.58%)
Jun 28, 2013 7.212 7.212 7.163 7.197 13,147 +0.04(+0.62%)
Jun 26, 2013 7.094 7.177 7.089 7.153 44,565 +0.04(+0.62%)
Jun 25, 2013 7.060 7.109 7.052 7.109 34,600 +0.08(+1.19%)
Jun 24, 2013 7.104 7.114 6.981 7.025 54,099 -0.11(-1.51%)
Jun 21, 2013 7.138 7.153 7.094 7.133 17,297 +0.01(+0.21%)
Jun 20, 2013 7.222 7.222 7.119 7.119 35,254 -0.11(-1.56%)
Jun 19, 2013 7.280 7.290 7.227 7.231 45,312 -0.03(-0.41%)
Jun 18, 2013 7.236 7.271 7.236 7.261 27,980 +0.02(+0.27%)
Jun 17, 2013 7.266 7.282 7.236 7.241 60,069 -0.01(-0.14%)
Jun 14, 2013 7.236 7.266 7.212 7.251 29,099 +0.04(+0.61%)
Jun 13, 2013 7.104 7.212 7.045 7.207 73,952 +0.10(+1.45%)
Jun 12, 2013 7.192 7.197 6.908 7.104 89,937 -0.07(-0.96%)
Jun 11, 2013 7.251 7.251 7.134 7.173 78,924 -0.09(-1.22%)
Jun 10, 2013 7.310 7.325 7.261 7.261 67,350 -0.03(-0.40%)
Jun 07, 2013 7.359 7.359 7.241 7.290 99,920 +0.02(+0.34%)
Jun 06, 2013 7.251 7.285 7.251 7.266 71,494 +0.00(+0.07%)
Jun 05, 2013 7.320 7.334 7.249 7.261 60,271 -0.03(-0.47%)
Jun 04, 2013 7.320 7.320 7.276 7.295 80,075 +0.01(+0.13%)
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.