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 )

9.175 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2016 8.172 8.239 8.172 8.215 233,257 +0.04(+0.52%)
Sep 29, 2016 8.239 8.263 8.172 8.172 269,676 -0.06(-0.74%)
Sep 28, 2016 8.239 8.245 8.215 8.233 48,082 +0.02(+0.22%)
Sep 27, 2016 8.239 8.245 8.191 8.215 164,291 -0.05(-0.66%)
Sep 26, 2016 8.258 8.270 8.258 8.270 67,581 -0.01(-0.15%)
Sep 23, 2016 8.258 8.282 8.251 8.282 73,699 +0.01(+0.15%)
Sep 22, 2016 8.239 8.288 8.239 8.270 281,130 +0.03(+0.30%)
Sep 21, 2016 8.227 8.270 8.215 8.245 64,235 +0.04(+0.44%)
Sep 20, 2016 8.166 8.209 8.166 8.209 68,143 +0.04(+0.52%)
Sep 19, 2016 8.178 8.227 8.160 8.166 203,998 -0.03(-0.37%)
Sep 16, 2016 8.252 8.252 8.185 8.197 94,019 -0.03(-0.37%)
Sep 15, 2016 8.239 8.259 8.215 8.227 164,796 -0.01(-0.07%)
Sep 14, 2016 8.300 8.300 8.227 8.233 84,796 +0.02(+0.22%)
Sep 13, 2016 8.282 8.300 8.191 8.215 179,691 -0.05(-0.57%)
Sep 12, 2016 8.215 8.288 8.215 8.262 387,322 -0.00(-0.02%)
Sep 09, 2016 8.331 8.349 8.252 8.264 395,029 -0.09(-1.02%)
Sep 08, 2016 8.361 8.368 8.343 8.349 112,205 +0.00(+0.00%)
Sep 07, 2016 8.325 8.361 8.325 8.349 83,686 +0.02(+0.18%)
Sep 06, 2016 8.319 8.343 8.319 8.334 127,224 +0.02(+0.26%)
Sep 02, 2016 8.343 8.313 8.313 8.313 122,720 -0.01(-0.15%)
Sep 01, 2016 8.319 8.337 8.313 8.325 67,085 -0.01(-0.09%)
Aug 31, 2016 8.348 8.348 8.329 8.333 138,766 -0.01(-0.08%)
Aug 30, 2016 8.336 8.354 8.317 8.339 46,810 +0.00(+0.04%)
Aug 29, 2016 8.329 8.348 8.311 8.336 115,383 +0.02(+0.29%)
Aug 26, 2016 8.293 8.323 8.293 8.311 62,783 -0.01(-0.07%)
Aug 25, 2016 8.317 8.317 8.281 8.317 91,557 +0.01(+0.11%)
Aug 24, 2016 8.354 8.354 8.263 8.308 284,301 -0.02(-0.22%)
Aug 23, 2016 8.305 8.336 8.275 8.326 143,365 +0.04(+0.44%)
Aug 22, 2016 8.317 8.317 8.257 8.290 128,501 -0.02(-0.26%)
Aug 19, 2016 8.311 8.317 8.287 8.311 106,798 +0.00(+0.00%)
Aug 18, 2016 8.305 8.317 8.293 8.311 89,828 +0.01(+0.07%)
Aug 17, 2016 8.317 8.317 8.263 8.305 311,891 -0.01(-0.07%)
Aug 16, 2016 8.342 8.342 8.305 8.311 120,476 -0.02(-0.22%)
Aug 15, 2016 8.348 8.348 8.323 8.329 155,986 +0.00(+0.00%)
Aug 12, 2016 8.342 8.348 8.317 8.329 195,850 +0.01(+0.14%)
Aug 11, 2016 8.323 8.348 8.305 8.318 98,671 -0.01(-0.14%)
Aug 10, 2016 8.366 8.366 8.323 8.329 140,583 -0.02(-0.29%)
Aug 09, 2016 8.360 8.360 8.311 8.354 194,408 +0.01(+0.15%)
Aug 08, 2016 8.323 8.342 8.299 8.342 296,665 +0.02(+0.29%)
Aug 05, 2016 8.317 8.326 8.293 8.317 107,480 +0.02(+0.22%)
Aug 04, 2016 8.287 8.311 8.275 8.299 135,760 +0.03(+0.40%)
Aug 03, 2016 8.251 8.275 8.244 8.266 48,620 +0.02(+0.19%)
Aug 02, 2016 8.269 8.275 8.184 8.251 291,164 -0.04(-0.51%)
Aug 01, 2016 8.342 8.354 8.278 8.293 321,218 -0.05(-0.64%)
Jul 29, 2016 8.310 8.346 8.306 8.346 139,054 +0.04(+0.44%)
Jul 28, 2016 8.298 8.310 8.298 8.310 61,074 +0.01(+0.15%)
Jul 27, 2016 8.298 8.322 8.292 8.298 174,311 -0.01(-0.07%)
Jul 26, 2016 8.316 8.316 8.286 8.304 168,068 +0.01(+0.07%)
Jul 25, 2016 8.280 8.443 8.280 8.298 290,040 +0.02(+0.22%)
Jul 22, 2016 8.274 8.304 8.264 8.280 113,814 +0.02(+0.22%)
Jul 21, 2016 8.250 8.285 8.243 8.262 114,601 +0.00(+0.00%)
Jul 20, 2016 8.286 8.286 8.243 8.262 158,390 -0.02(-0.29%)
Jul 19, 2016 8.280 8.304 8.268 8.286 97,218 +0.02(+0.20%)
Jul 18, 2016 8.274 8.286 8.231 8.269 204,171 +0.01(+0.16%)
Jul 15, 2016 8.231 8.268 8.219 8.256 446,147 +0.02(+0.24%)
Jul 14, 2016 8.250 8.268 8.215 8.236 238,521 -0.01(-0.17%)
Jul 13, 2016 8.243 8.250 8.201 8.250 314,065 +0.02(+0.29%)
Jul 12, 2016 8.195 8.256 8.177 8.225 181,890 +0.04(+0.44%)
Jul 11, 2016 8.165 8.195 8.165 8.189 360,427 +0.02(+0.30%)
Jul 08, 2016 8.159 8.207 8.135 8.165 150,212 +0.03(+0.37%)
Jul 07, 2016 8.135 8.141 8.111 8.135 419,625 +0.01(+0.11%)
Jul 06, 2016 8.099 8.135 8.086 8.126 248,571 +0.01(+0.11%)
Jul 05, 2016 8.177 8.183 8.093 8.117 228,035 -0.06(-0.78%)
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.