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 )

9.185 +0.035 (+0.38%)
Streaming Delayed Price Updated: 11:02 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 (%)
Sep 30, 2020 8.790 8.838 8.782 8.784 141,360 -0.03(-0.36%)
Sep 29, 2020 8.822 8.829 8.782 8.816 82,472 +0.00(+0.03%)
Sep 28, 2020 8.830 8.838 8.798 8.814 56,927 +0.05(+0.55%)
Sep 25, 2020 8.695 8.774 8.695 8.766 53,873 +0.08(+0.92%)
Sep 24, 2020 8.687 8.706 8.631 8.686 64,063 +0.00(+0.04%)
Sep 23, 2020 8.822 8.853 8.679 8.682 62,776 -0.12(-1.40%)
Sep 22, 2020 8.830 8.845 8.806 8.806 49,797 +0.00(+0.00%)
Sep 21, 2020 8.798 8.810 8.742 8.806 89,846 -0.04(-0.42%)
Sep 18, 2020 8.838 8.869 8.798 8.843 57,658 -0.02(-0.21%)
Sep 17, 2020 8.909 8.909 8.830 8.861 100,108 -0.05(-0.61%)
Sep 16, 2020 8.877 8.925 8.849 8.915 71,822 +0.09(+0.97%)
Sep 15, 2020 8.830 8.893 8.822 8.830 159,430 +0.00(+0.04%)
Sep 14, 2020 8.822 8.869 8.774 8.826 63,401 +0.07(+0.76%)
Sep 11, 2020 8.810 8.830 8.758 8.759 37,723 -0.02(-0.26%)
Sep 10, 2020 8.830 8.861 8.758 8.782 161,748 -0.02(-0.18%)
Sep 09, 2020 8.766 8.814 8.727 8.798 98,813 +0.08(+0.96%)
Sep 08, 2020 8.758 8.766 8.703 8.715 163,622 -0.07(-0.77%)
Sep 04, 2020 8.814 8.893 8.734 8.782 138,026 -0.04(-0.40%)
Sep 03, 2020 8.917 8.925 8.806 8.818 74,987 -0.09(-0.97%)
Sep 02, 2020 8.872 8.919 8.872 8.904 77,287 +0.03(+0.31%)
Sep 01, 2020 8.896 8.896 8.864 8.876 43,788 +0.00(+0.04%)
Aug 31, 2020 8.888 8.896 8.865 8.872 40,841 +0.01(+0.09%)
Aug 28, 2020 8.919 8.927 8.864 8.864 119,446 -0.02(-0.27%)
Aug 27, 2020 8.864 8.904 8.833 8.888 85,718 -0.01(-0.09%)
Aug 26, 2020 8.856 8.896 8.856 8.896 74,211 +0.03(+0.36%)
Aug 25, 2020 8.848 8.872 8.836 8.864 100,581 -0.01(-0.08%)
Aug 24, 2020 8.872 8.872 8.852 8.872 53,011 +0.02(+0.17%)
Aug 21, 2020 8.864 8.872 8.831 8.856 66,063 -0.00(-0.00%)
Aug 20, 2020 8.833 8.859 8.816 8.856 188,233 +0.04(+0.45%)
Aug 19, 2020 8.778 8.833 8.778 8.817 46,151 +0.02(+0.27%)
Aug 18, 2020 8.770 8.801 8.770 8.793 45,780 +0.01(+0.13%)
Aug 17, 2020 8.746 8.781 8.746 8.781 37,914 +0.03(+0.35%)
Aug 14, 2020 8.754 8.754 8.738 8.751 75,953 -0.00(-0.03%)
Aug 13, 2020 8.754 8.770 8.730 8.754 57,913 +0.03(+0.31%)
Aug 12, 2020 8.707 8.738 8.691 8.727 129,891 +0.04(+0.46%)
Aug 11, 2020 8.714 8.752 8.683 8.687 85,152 -0.02(-0.23%)
Aug 10, 2020 8.683 8.714 8.655 8.707 105,244 +0.06(+0.74%)
Aug 07, 2020 8.699 8.699 8.612 8.643 50,720 -0.03(-0.37%)
Aug 06, 2020 8.707 8.714 8.659 8.675 74,992 -0.01(-0.14%)
Aug 05, 2020 8.707 8.707 8.596 8.687 76,759 +0.03(+0.38%)
Aug 04, 2020 8.662 8.693 8.623 8.654 77,344 -0.01(-0.13%)
Aug 03, 2020 8.654 8.693 8.607 8.666 71,627 +0.01(+0.16%)
Jul 31, 2020 8.638 8.654 8.583 8.652 93,806 +0.04(+0.43%)
Jul 30, 2020 8.591 8.631 8.582 8.616 124,702 +0.04(+0.47%)
Jul 29, 2020 8.497 8.576 8.497 8.576 59,422 +0.07(+0.78%)
Jul 28, 2020 8.419 8.529 8.419 8.509 69,398 +0.00(+0.05%)
Jul 27, 2020 8.434 8.513 8.434 8.505 33,566 +0.04(+0.42%)
Jul 24, 2020 8.419 8.481 8.419 8.470 28,549 -0.01(-0.09%)
Jul 23, 2020 8.497 8.497 8.442 8.478 64,605 +0.00(+0.05%)
Jul 22, 2020 8.466 8.474 8.434 8.474 48,192 +0.01(+0.10%)
Jul 21, 2020 8.419 8.489 8.419 8.465 53,330 +0.04(+0.46%)
Jul 20, 2020 8.442 8.450 8.395 8.427 44,494 +0.01(+0.09%)
Jul 17, 2020 8.395 8.434 8.368 8.419 69,334 +0.04(+0.47%)
Jul 16, 2020 8.395 8.395 8.317 8.379 81,077 +0.05(+0.56%)
Jul 15, 2020 8.348 8.356 8.262 8.332 69,730 +0.07(+0.81%)
Jul 14, 2020 8.301 8.301 8.230 8.266 81,087 +0.01(+0.10%)
Jul 13, 2020 8.332 8.371 8.246 8.258 68,609 -0.07(-0.89%)
Jul 10, 2020 8.317 8.340 8.278 8.332 31,863 +0.04(+0.45%)
Jul 09, 2020 8.348 8.348 8.254 8.295 33,809 +0.01(+0.11%)
Jul 08, 2020 8.293 8.317 8.277 8.285 34,311 -0.01(-0.14%)
Jul 07, 2020 8.293 8.309 8.262 8.297 53,964 +0.03(+0.33%)
Jul 06, 2020 8.277 8.325 8.262 8.270 103,875 -0.01(-0.11%)
Jul 02, 2020 8.233 8.335 8.233 8.279 82,904 +0.04(+0.51%)
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.