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 (%)
Mar 31, 2023 8.667 8.732 8.667 8.704 250,079 +0.03(+0.33%)
Mar 30, 2023 8.676 8.676 8.602 8.675 55,423 +0.04(+0.42%)
Mar 29, 2023 8.583 8.658 8.565 8.639 62,420 +0.07(+0.87%)
Mar 28, 2023 8.555 8.639 8.500 8.565 96,327 +0.06(+0.76%)
Mar 27, 2023 8.528 8.602 8.490 8.500 96,106 +0.08(+0.99%)
Mar 24, 2023 8.416 8.463 8.379 8.416 91,966 -0.01(-0.11%)
Mar 23, 2023 8.565 8.654 8.426 8.426 123,958 -0.13(-1.52%)
Mar 22, 2023 8.602 8.658 8.555 8.555 112,017 -0.06(-0.70%)
Mar 21, 2023 8.555 8.620 8.537 8.616 98,020 +0.20(+2.37%)
Mar 20, 2023 8.426 8.514 8.379 8.416 287,765 +0.02(+0.22%)
Mar 17, 2023 8.602 8.602 8.398 8.398 80,766 -0.25(-2.90%)
Mar 16, 2023 8.453 8.685 8.433 8.648 572,333 +0.16(+1.86%)
Mar 15, 2023 8.565 8.582 8.416 8.490 80,431 -0.21(-2.45%)
Mar 14, 2023 8.574 8.798 8.574 8.704 462,106 +0.26(+3.08%)
Mar 13, 2023 8.732 8.797 8.351 8.444 307,715 -0.49(-5.50%)
Mar 10, 2023 9.131 9.131 8.889 8.936 201,615 -0.21(-2.33%)
Mar 09, 2023 9.363 9.363 9.145 9.149 174,606 -0.20(-2.19%)
Mar 08, 2023 9.335 9.363 9.326 9.353 78,824 +0.03(+0.30%)
Mar 07, 2023 9.400 9.400 9.316 9.326 33,497 -0.06(-0.69%)
Mar 06, 2023 9.418 9.428 9.381 9.391 112,594 -0.02(-0.20%)
Mar 03, 2023 9.381 9.411 9.372 9.409 30,018 +0.05(+0.55%)
Mar 02, 2023 9.367 9.367 9.275 9.358 104,221 -0.01(-0.10%)
Mar 01, 2023 9.413 9.413 9.349 9.367 41,086 -0.06(-0.59%)
Feb 28, 2023 9.367 9.423 9.330 9.423 97,462 +0.04(+0.44%)
Feb 27, 2023 9.395 9.406 9.358 9.381 57,255 -0.00(-0.05%)
Feb 24, 2023 9.367 9.386 9.330 9.386 176,571 -0.03(-0.29%)
Feb 23, 2023 9.367 9.423 9.340 9.413 83,349 +0.07(+0.79%)
Feb 22, 2023 9.275 9.349 9.275 9.340 72,287 +0.08(+0.90%)
Feb 21, 2023 9.386 9.386 9.252 9.257 56,987 -0.13(-1.38%)
Feb 17, 2023 9.413 9.413 9.321 9.386 311,833 -0.01(-0.10%)
Feb 16, 2023 9.432 9.432 9.377 9.395 153,382 -0.08(-0.88%)
Feb 15, 2023 9.460 9.478 9.425 9.478 222,170 +0.03(+0.34%)
Feb 14, 2023 9.423 9.469 9.377 9.446 112,984 +0.03(+0.34%)
Feb 13, 2023 9.377 9.450 9.377 9.413 75,508 +0.01(+0.10%)
Feb 10, 2023 9.340 9.413 9.340 9.404 126,592 +0.05(+0.49%)
Feb 09, 2023 9.524 9.524 9.358 9.358 50,904 -0.10(-1.07%)
Feb 08, 2023 9.432 9.460 9.381 9.460 199,389 +0.06(+0.60%)
Feb 07, 2023 9.404 9.440 9.349 9.403 117,285 -0.02(-0.20%)
Feb 06, 2023 9.460 9.463 9.386 9.422 101,627 -0.03(-0.29%)
Feb 03, 2023 9.598 9.598 9.450 9.450 94,717 -0.15(-1.59%)
Feb 02, 2023 9.621 9.621 9.581 9.603 90,467 +0.06(+0.67%)
Feb 01, 2023 9.511 9.566 9.482 9.538 79,298 +0.05(+0.48%)
Jan 31, 2023 9.465 9.511 9.447 9.492 538,377 +0.02(+0.24%)
Jan 30, 2023 9.456 9.492 9.420 9.470 148,281 +0.02(+0.24%)
Jan 27, 2023 9.428 9.456 9.410 9.447 74,181 +0.03(+0.29%)
Jan 26, 2023 9.428 9.435 9.355 9.419 63,467 +0.03(+0.29%)
Jan 25, 2023 9.355 9.392 9.309 9.392 162,588 +0.04(+0.39%)
Jan 24, 2023 9.401 9.401 9.329 9.355 62,626 -0.03(-0.29%)
Jan 23, 2023 9.309 9.392 9.309 9.382 65,246 +0.06(+0.69%)
Jan 20, 2023 9.291 9.318 9.235 9.318 87,686 +0.02(+0.25%)
Jan 19, 2023 9.235 9.309 9.226 9.295 60,953 -0.00(-0.05%)
Jan 18, 2023 9.364 9.401 9.245 9.300 110,606 -0.03(-0.30%)
Jan 17, 2023 9.263 9.327 9.217 9.327 81,869 +0.09(+1.02%)
Jan 13, 2023 9.199 9.245 9.190 9.233 48,554 +0.02(+0.17%)
Jan 12, 2023 9.180 9.235 9.144 9.217 195,283 +0.06(+0.60%)
Jan 11, 2023 9.171 9.171 9.101 9.162 52,191 +0.03(+0.30%)
Jan 10, 2023 9.079 9.134 9.045 9.134 108,464 +0.03(+0.30%)
Jan 09, 2023 9.098 9.171 9.043 9.107 125,149 +0.05(+0.51%)
Jan 06, 2023 8.978 9.079 8.978 9.061 124,595 +0.08(+0.92%)
Jan 05, 2023 8.841 8.997 8.841 8.978 166,980 +0.06(+0.62%)
Jan 04, 2023 8.731 8.923 8.731 8.923 946,670 +0.20(+2.26%)
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.