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 (%)
Aug 29, 2014 7.967 7.983 7.983 7.983 72,349 +0.01(+0.13%)
Aug 28, 2014 7.978 7.983 7.972 7.972 65,439 -0.02(-0.26%)
Aug 27, 2014 7.994 7.994 7.967 7.994 52,531 +0.01(+0.07%)
Aug 26, 2014 7.978 7.988 7.957 7.988 149,630 +0.01(+0.13%)
Aug 25, 2014 7.972 7.978 7.951 7.978 106,827 +0.02(+0.27%)
Aug 22, 2014 7.957 7.967 7.946 7.956 94,322 +0.01(+0.10%)
Aug 21, 2014 7.946 7.956 7.935 7.949 225,296 -0.01(-0.16%)
Aug 20, 2014 7.962 7.962 7.941 7.962 271,317 +0.01(+0.13%)
Aug 19, 2014 7.954 7.954 7.946 7.951 124,195 -0.01(-0.13%)
Aug 18, 2014 7.957 7.967 7.941 7.962 129,042 +0.01(+0.07%)
Aug 15, 2014 7.950 7.957 7.930 7.957 179,518 +0.01(+0.13%)
Aug 14, 2014 7.941 7.957 7.941 7.946 115,371 +0.02(+0.20%)
Aug 13, 2014 7.925 7.935 7.914 7.930 106,285 +0.03(+0.33%)
Aug 12, 2014 7.882 7.909 7.877 7.904 112,993 +0.01(+0.07%)
Aug 11, 2014 7.909 7.918 7.877 7.898 77,608 +0.01(+0.07%)
Aug 08, 2014 7.867 7.904 7.867 7.893 51,133 +0.02(+0.20%)
Aug 07, 2014 7.829 7.898 7.829 7.877 61,141 +0.03(+0.34%)
Aug 06, 2014 7.840 7.876 7.819 7.851 123,373 +0.01(+0.07%)
Aug 05, 2014 7.856 7.867 7.819 7.845 116,370 +0.01(+0.13%)
Aug 04, 2014 7.856 7.882 7.823 7.835 276,628 -0.02(-0.27%)
Aug 01, 2014 7.898 7.904 7.835 7.856 261,108 -0.04(-0.45%)
Jul 31, 2014 7.929 7.929 7.871 7.892 185,904 -0.04(-0.46%)
Jul 30, 2014 7.939 7.944 7.918 7.929 68,943 -0.01(-0.13%)
Jul 29, 2014 7.950 7.950 7.934 7.939 120,996 +0.00(+0.00%)
Jul 28, 2014 7.929 7.939 7.918 7.939 142,676 +0.03(+0.33%)
Jul 25, 2014 7.892 7.918 7.892 7.913 206,418 +0.02(+0.27%)
Jul 24, 2014 7.923 7.923 7.886 7.892 178,456 -0.02(-0.27%)
Jul 23, 2014 7.913 7.918 7.881 7.913 99,230 +0.02(+0.28%)
Jul 22, 2014 7.923 7.939 7.886 7.891 163,547 -0.02(-0.21%)
Jul 21, 2014 7.918 7.939 7.892 7.907 225,508 -0.01(-0.07%)
Jul 18, 2014 7.907 7.913 7.897 7.913 65,195 +0.02(+0.27%)
Jul 17, 2014 7.929 7.929 7.876 7.892 280,879 -0.03(-0.33%)
Jul 16, 2014 7.939 7.939 7.917 7.918 65,535 -0.01(-0.13%)
Jul 15, 2014 7.934 7.944 7.918 7.929 147,402 +0.01(+0.13%)
Jul 14, 2014 7.929 7.944 7.918 7.918 130,282 -0.01(-0.13%)
Jul 11, 2014 7.897 7.934 7.897 7.929 100,016 +0.04(+0.53%)
Jul 10, 2014 7.892 7.907 7.886 7.886 130,200 -0.03(-0.33%)
Jul 09, 2014 7.897 7.913 7.892 7.913 141,079 +0.02(+0.27%)
Jul 08, 2014 7.881 7.907 7.881 7.892 131,424 +0.01(+0.13%)
Jul 07, 2014 7.902 7.913 7.876 7.881 126,584 -0.02(-0.27%)
Jul 03, 2014 7.907 7.902 7.902 7.902 158,605 -0.01(-0.07%)
Jul 02, 2014 7.907 7.913 7.892 7.907 94,150 +0.01(+0.13%)
Jul 01, 2014 7.907 7.913 7.894 7.897 82,985 -0.00(-0.05%)
Jun 30, 2014 7.885 7.901 7.880 7.901 132,280 +0.01(+0.13%)
Jun 27, 2014 7.869 7.896 7.869 7.890 104,775 +0.00(+0.03%)
Jun 26, 2014 7.869 7.901 7.866 7.888 109,093 +0.01(+0.17%)
Jun 25, 2014 7.869 7.875 7.859 7.875 96,784 +0.01(+0.07%)
Jun 24, 2014 7.885 7.885 7.864 7.869 369,834 -0.02(-0.20%)
Jun 23, 2014 7.864 7.885 7.854 7.885 428,803 +0.03(+0.40%)
Jun 20, 2014 7.849 7.859 7.836 7.854 297,748 +0.01(+0.15%)
Jun 19, 2014 7.838 7.849 7.817 7.842 204,081 +0.02(+0.25%)
Jun 18, 2014 7.817 7.824 7.807 7.822 114,735 +0.01(+0.07%)
Jun 17, 2014 7.801 7.828 7.791 7.817 166,253 +0.02(+0.20%)
Jun 16, 2014 7.796 7.812 7.781 7.801 189,277 +0.01(+0.13%)
Jun 13, 2014 7.775 7.801 7.765 7.791 116,160 +0.00(+0.00%)
Jun 12, 2014 7.822 7.896 7.780 7.791 136,346 -0.01(-0.13%)
Jun 11, 2014 7.796 7.801 7.775 7.801 82,198 -0.01(-0.13%)
Jun 10, 2014 7.822 7.822 7.780 7.812 147,872 +0.01(+0.13%)
Jun 06, 2014 7.780 7.817 7.775 7.801 109,863 +0.09(+1.15%)
Jun 05, 2014 7.796 7.801 7.712 7.712 186,256 -0.08(-1.01%)
Jun 04, 2014 7.833 7.835 7.760 7.791 201,365 -0.04(-0.47%)
Jun 03, 2014 7.854 7.864 7.822 7.828 148,069 -0.03(-0.40%)
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.