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 )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2022 8.784 8.838 8.757 8.838 29,899 +0.06(+0.68%)
Sep 29, 2022 8.856 8.856 8.722 8.778 105,275 -0.09(-0.97%)
Sep 28, 2022 8.806 8.882 8.805 8.863 70,253 +0.09(+1.02%)
Sep 27, 2022 8.829 8.829 8.753 8.774 56,981 +0.00(+0.03%)
Sep 26, 2022 8.793 8.838 8.757 8.772 1,132,535 -0.04(-0.45%)
Sep 23, 2022 8.909 8.909 8.766 8.811 151,925 -0.10(-1.12%)
Sep 22, 2022 8.989 8.989 8.909 8.911 129,948 -0.11(-1.27%)
Sep 21, 2022 9.007 9.105 8.972 9.025 181,723 +0.04(+0.41%)
Sep 20, 2022 9.025 9.025 8.972 8.989 79,300 -0.05(-0.60%)
Sep 19, 2022 9.088 9.088 9.025 9.043 74,950 -0.05(-0.59%)
Sep 16, 2022 9.097 9.097 9.052 9.097 43,834 -0.03(-0.29%)
Sep 15, 2022 9.159 9.177 9.123 9.123 91,681 -0.03(-0.29%)
Sep 14, 2022 9.177 9.186 9.114 9.150 95,568 -0.01(-0.08%)
Sep 13, 2022 9.177 9.177 9.132 9.158 38,279 -0.07(-0.71%)
Sep 12, 2022 9.204 9.256 9.196 9.223 93,810 +0.04(+0.41%)
Sep 09, 2022 9.150 9.204 9.093 9.186 46,506 +0.08(+0.88%)
Sep 08, 2022 9.114 9.159 9.105 9.106 65,487 -0.03(-0.29%)
Sep 07, 2022 9.088 9.150 9.088 9.132 30,348 +0.04(+0.48%)
Sep 06, 2022 9.141 9.159 9.079 9.089 205,608 -0.04(-0.41%)
Sep 02, 2022 9.251 9.251 9.118 9.126 36,483 -0.01(-0.10%)
Sep 01, 2022 9.118 9.153 9.073 9.135 72,452 -0.01(-0.15%)
Aug 31, 2022 9.251 9.251 9.126 9.149 132,585 -0.06(-0.63%)
Aug 30, 2022 9.242 9.251 9.171 9.206 73,176 -0.04(-0.48%)
Aug 29, 2022 9.251 9.268 9.189 9.251 120,542 +0.00(+0.00%)
Aug 26, 2022 9.357 9.357 9.224 9.251 112,515 -0.06(-0.67%)
Aug 25, 2022 9.233 9.313 9.224 9.313 57,571 +0.09(+0.96%)
Aug 24, 2022 9.180 9.249 9.162 9.224 103,424 +0.03(+0.29%)
Aug 23, 2022 9.277 9.283 9.082 9.197 120,011 -0.05(-0.54%)
Aug 22, 2022 9.304 9.322 9.242 9.247 175,784 -0.09(-0.98%)
Aug 19, 2022 9.331 9.393 9.322 9.339 77,077 -0.04(-0.38%)
Aug 18, 2022 9.437 9.437 9.322 9.375 95,647 -0.01(-0.09%)
Aug 17, 2022 9.455 9.455 9.384 9.384 79,807 -0.09(-0.94%)
Aug 16, 2022 9.482 9.482 9.437 9.473 69,573 -0.03(-0.27%)
Aug 15, 2022 9.437 9.508 9.437 9.498 74,106 +0.10(+1.03%)
Aug 12, 2022 9.490 9.490 9.402 9.402 128,838 -0.02(-0.25%)
Aug 11, 2022 9.464 9.535 9.419 9.425 171,648 -0.03(-0.32%)
Aug 10, 2022 9.402 9.482 9.402 9.455 65,079 +0.08(+0.86%)
Aug 09, 2022 9.482 9.499 9.357 9.374 85,611 -0.13(-1.41%)
Aug 08, 2022 9.526 9.526 9.482 9.508 77,153 +0.07(+0.75%)
Aug 05, 2022 9.490 9.517 9.428 9.437 64,407 -0.11(-1.12%)
Aug 04, 2022 9.570 9.570 9.482 9.544 79,727 +0.03(+0.28%)
Aug 03, 2022 9.570 9.570 9.473 9.517 169,959 -0.00(-0.03%)
Aug 02, 2022 9.441 9.520 9.388 9.520 158,884 +0.10(+1.03%)
Aug 01, 2022 9.361 9.441 9.344 9.423 138,363 +0.05(+0.57%)
Jul 29, 2022 9.317 9.379 9.202 9.370 142,409 +0.06(+0.66%)
Jul 28, 2022 9.264 9.308 9.220 9.308 74,944 +0.08(+0.86%)
Jul 27, 2022 9.193 9.255 9.185 9.229 152,853 +0.01(+0.07%)
Jul 26, 2022 9.264 9.264 9.203 9.222 71,923 -0.02(-0.16%)
Jul 25, 2022 9.273 9.273 9.167 9.238 136,191 -0.02(-0.19%)
Jul 22, 2022 9.264 9.264 9.177 9.255 114,681 +0.05(+0.58%)
Jul 21, 2022 9.149 9.202 9.114 9.202 132,603 +0.02(+0.19%)
Jul 20, 2022 9.140 9.193 9.079 9.185 134,793 +0.04(+0.48%)
Jul 19, 2022 9.123 9.140 9.087 9.140 89,577 +0.04(+0.39%)
Jul 18, 2022 9.105 9.149 9.087 9.105 202,646 -0.01(-0.10%)
Jul 15, 2022 9.079 9.114 9.052 9.114 96,992 +0.04(+0.49%)
Jul 14, 2022 9.087 9.105 9.017 9.070 102,161 -0.05(-0.58%)
Jul 13, 2022 9.096 9.123 9.043 9.123 121,858 +0.01(+0.10%)
Jul 12, 2022 9.123 9.149 9.110 9.114 78,341 -0.01(-0.10%)
Jul 11, 2022 9.132 9.140 9.102 9.123 79,631 +0.04(+0.39%)
Jul 08, 2022 9.123 9.132 9.061 9.087 94,631 -0.03(-0.29%)
Jul 07, 2022 9.052 9.114 9.052 9.114 61,210 +0.07(+0.78%)
Jul 06, 2022 9.123 9.123 9.035 9.043 48,467 -0.00(-0.03%)
Jul 05, 2022 9.117 9.117 9.038 9.046 38,351 -0.04(-0.39%)
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.