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 (%)
May 24, 2024 9.130 9.180 9.100 9.160 34,919 +0.09(+0.94%)
May 23, 2024 9.160 9.160 9.065 9.075 20,205 -0.08(-0.82%)
May 22, 2024 9.150 9.190 9.150 9.150 27,877 -0.01(-0.16%)
May 21, 2024 9.180 9.200 9.160 9.165 29,085 -0.02(-0.16%)
May 20, 2024 9.160 9.180 9.150 9.180 51,032 +0.00(+0.05%)
May 17, 2024 9.160 9.175 9.150 9.175 21,610 -0.01(-0.16%)
May 16, 2024 9.220 9.235 9.180 9.190 33,117 -0.01(-0.11%)
May 15, 2024 9.210 9.220 9.160 9.200 43,449 +0.08(+0.89%)
May 14, 2024 9.150 9.170 9.110 9.119 76,332 -0.02(-0.23%)
May 13, 2024 9.160 9.170 9.130 9.140 34,636 +0.03(+0.37%)
May 10, 2024 9.120 9.122 9.084 9.106 30,652 -0.01(-0.15%)
May 09, 2024 9.130 9.160 9.090 9.119 37,253 +0.01(+0.11%)
May 08, 2024 9.130 9.160 9.070 9.109 60,803 -0.08(-0.88%)
May 07, 2024 9.250 9.250 9.190 9.190 13,617 -0.02(-0.27%)
May 06, 2024 9.190 9.225 9.130 9.215 85,160 +0.05(+0.49%)
May 03, 2024 9.160 9.185 9.145 9.170 31,073 +0.09(+0.98%)
May 02, 2024 9.044 9.124 9.034 9.081 19,071 +0.05(+0.51%)
May 01, 2024 8.975 9.059 8.965 9.034 35,459 +0.07(+0.83%)
Apr 30, 2024 9.064 9.064 8.955 8.960 45,385 -0.10(-1.15%)
Apr 29, 2024 9.054 9.074 9.024 9.064 285,109 +0.05(+0.54%)
Apr 26, 2024 9.044 9.084 9.009 9.015 54,352 -0.00(-0.04%)
Apr 25, 2024 9.054 9.059 8.965 9.019 66,429 -0.09(-0.98%)
Apr 24, 2024 9.104 9.109 9.044 9.109 33,445 +0.01(+0.06%)
Apr 23, 2024 9.004 9.114 9.004 9.104 55,112 +0.10(+1.10%)
Apr 22, 2024 8.955 9.009 8.945 9.004 24,194 +0.06(+0.72%)
Apr 19, 2024 8.915 8.955 8.915 8.940 33,009 +0.04(+0.45%)
Apr 18, 2024 8.935 8.935 8.865 8.900 68,578 -0.01(-0.17%)
Apr 17, 2024 8.945 8.965 8.905 8.915 34,972 +0.01(+0.17%)
Apr 16, 2024 8.905 8.935 8.875 8.900 30,404 -0.02(-0.17%)
Apr 15, 2024 9.064 9.064 8.905 8.915 93,298 -0.16(-1.73%)
Apr 12, 2024 9.104 9.134 9.064 9.073 37,308 -0.04(-0.45%)
Apr 11, 2024 9.193 9.223 9.064 9.114 85,137 -0.04(-0.49%)
Apr 10, 2024 9.233 9.233 9.114 9.159 68,722 -0.14(-1.49%)
Apr 09, 2024 9.323 9.333 9.293 9.297 21,556 -0.01(-0.06%)
Apr 08, 2024 9.313 9.323 9.293 9.303 31,720 -0.01(-0.11%)
Apr 05, 2024 9.283 9.343 9.283 9.313 34,048 -0.01(-0.11%)
Apr 04, 2024 9.323 9.348 9.313 9.323 15,354 +0.04(+0.43%)
Apr 03, 2024 9.253 9.288 9.223 9.283 59,857 +0.02(+0.20%)
Apr 02, 2024 9.307 9.307 9.247 9.264 31,244 -0.08(-0.88%)
Apr 01, 2024 9.356 9.376 9.277 9.346 75,102 -0.02(-0.21%)
Mar 28, 2024 9.455 9.472 9.366 9.366 17,909 -0.06(-0.68%)
Mar 27, 2024 9.396 9.435 9.396 9.430 35,809 +0.06(+0.69%)
Mar 26, 2024 9.386 9.406 9.356 9.366 37,908 -0.00(-0.05%)
Mar 25, 2024 9.416 9.425 9.356 9.371 44,473 -0.05(-0.52%)
Mar 22, 2024 9.455 9.459 9.406 9.420 64,272 -0.01(-0.05%)
Mar 21, 2024 9.416 9.475 9.416 9.425 53,750 +0.02(+0.21%)
Mar 20, 2024 9.396 9.406 9.356 9.406 35,249 +0.04(+0.42%)
Mar 19, 2024 9.326 9.374 9.326 9.366 27,520 +0.04(+0.42%)
Mar 18, 2024 9.336 9.336 9.287 9.326 22,982 +0.03(+0.31%)
Mar 15, 2024 9.346 9.346 9.277 9.297 52,540 +0.00(+0.00%)
Mar 14, 2024 9.356 9.366 9.297 9.297 41,269 -0.05(-0.53%)
Mar 13, 2024 9.366 9.391 9.346 9.346 71,341 +0.00(+0.00%)
Mar 12, 2024 9.307 9.366 9.307 9.346 37,042 +0.02(+0.21%)
Mar 11, 2024 9.376 9.376 9.326 9.326 110,898 -0.05(-0.49%)
Mar 08, 2024 9.356 9.386 9.356 9.372 26,338 +0.03(+0.29%)
Mar 07, 2024 9.326 9.349 9.317 9.346 54,279 +0.05(+0.53%)
Mar 06, 2024 9.297 9.297 9.257 9.297 32,161 +0.04(+0.43%)
Mar 05, 2024 9.257 9.258 9.247 9.257 38,356 +0.01(+0.10%)
Mar 04, 2024 9.281 9.281 9.241 9.248 45,010 -0.02(-0.25%)
Mar 01, 2024 9.300 9.350 9.271 9.271 44,928 -0.02(-0.21%)
Feb 29, 2024 9.261 9.320 9.251 9.291 67,498 +0.03(+0.31%)
Feb 28, 2024 9.261 9.310 9.251 9.262 31,487 -0.00(-0.01%)
Feb 27, 2024 9.310 9.310 9.261 9.263 30,516 -0.04(-0.40%)
Feb 26, 2024 9.350 9.364 9.300 9.300 39,265 -0.05(-0.52%)
Feb 23, 2024 9.291 9.350 9.291 9.349 54,184 +0.09(+0.95%)
Feb 22, 2024 9.281 9.291 9.261 9.261 62,273 -0.01(-0.11%)
Feb 21, 2024 9.281 9.300 9.231 9.271 34,842 +0.02(+0.20%)
Feb 20, 2024 9.241 9.276 9.231 9.252 84,967 +0.03(+0.33%)
Feb 16, 2024 9.241 9.261 9.222 9.222 22,819 -0.09(-0.95%)
Feb 15, 2024 9.271 9.310 9.251 9.310 100,604 +0.06(+0.64%)
Feb 14, 2024 9.221 9.281 9.221 9.251 58,632 +0.02(+0.21%)
Feb 13, 2024 9.261 9.310 9.192 9.231 58,549 -0.10(-1.06%)
Feb 12, 2024 9.320 9.340 9.309 9.330 22,957 -0.01(-0.11%)
Feb 09, 2024 9.241 9.340 9.231 9.340 32,488 +0.08(+0.85%)
Feb 08, 2024 9.212 9.261 9.182 9.261 46,369 +0.08(+0.86%)
Feb 07, 2024 9.202 9.222 9.163 9.182 77,382 -0.01(-0.11%)
Feb 06, 2024 9.212 9.231 9.163 9.192 36,155 +0.00(+0.00%)
Feb 05, 2024 9.271 9.291 9.192 9.192 105,266 -0.12(-1.31%)
Feb 02, 2024 9.314 9.333 9.275 9.314 42,300 +0.00(+0.00%)
Feb 01, 2024 9.304 9.334 9.246 9.314 49,232 +0.03(+0.32%)
Jan 31, 2024 9.304 9.314 9.285 9.285 40,582 -0.03(-0.37%)
Jan 30, 2024 9.285 9.324 9.275 9.319 33,902 +0.04(+0.48%)
Jan 29, 2024 9.255 9.280 9.226 9.275 72,755 +0.05(+0.53%)
Jan 26, 2024 9.216 9.255 9.211 9.226 57,080 +0.00(+0.00%)
Jan 25, 2024 9.167 9.226 9.157 9.226 55,735 +0.10(+1.13%)
Jan 24, 2024 9.118 9.131 9.108 9.123 57,816 +0.01(+0.16%)
Jan 23, 2024 9.108 9.128 9.099 9.108 35,716 -0.00(-0.05%)
Jan 22, 2024 9.069 9.113 9.069 9.113 36,278 +0.07(+0.81%)
Jan 19, 2024 8.971 9.045 8.944 9.040 41,260 +0.08(+0.88%)
Jan 18, 2024 9.030 9.030 8.922 8.961 230,795 -0.07(-0.76%)
Jan 17, 2024 9.030 9.030 9.010 9.030 53,486 -0.02(-0.22%)
Jan 16, 2024 9.059 9.069 9.030 9.050 24,557 -0.02(-0.22%)
Jan 12, 2024 9.069 9.079 9.050 9.069 33,874 +0.02(+0.17%)
Jan 11, 2024 9.040 9.067 9.030 9.054 167,403 +0.02(+0.27%)
Jan 10, 2024 9.050 9.069 9.010 9.029 33,098 +0.00(+0.04%)
Jan 09, 2024 9.000 9.035 8.971 9.025 413,485 +0.03(+0.28%)
Jan 08, 2024 8.961 9.010 8.932 9.000 98,529 +0.09(+0.99%)
Jan 05, 2024 8.942 8.991 8.912 8.912 81,178 -0.06(-0.66%)
Jan 04, 2024 8.902 8.971 8.902 8.971 93,371 +0.02(+0.22%)
Jan 03, 2024 8.912 8.951 8.844 8.951 60,227 +0.04(+0.44%)
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.