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, 2020 8.834 8.882 8.826 8.828 140,657 -0.03(-0.36%)
Sep 29, 2020 8.866 8.873 8.826 8.860 82,061 +0.00(+0.03%)
Sep 28, 2020 8.874 8.882 8.842 8.858 56,644 +0.05(+0.55%)
Sep 25, 2020 8.738 8.818 8.738 8.810 53,604 +0.08(+0.92%)
Sep 24, 2020 8.730 8.750 8.675 8.729 63,744 +0.00(+0.04%)
Sep 23, 2020 8.866 8.898 8.722 8.726 62,464 -0.12(-1.40%)
Sep 22, 2020 8.874 8.890 8.850 8.850 49,550 +0.00(+0.00%)
Sep 21, 2020 8.842 8.854 8.786 8.850 89,399 -0.04(-0.42%)
Sep 18, 2020 8.882 8.914 8.842 8.887 57,371 -0.02(-0.21%)
Sep 17, 2020 8.953 8.953 8.874 8.906 99,609 -0.05(-0.61%)
Sep 16, 2020 8.922 8.969 8.894 8.960 71,465 +0.09(+0.97%)
Sep 15, 2020 8.874 8.938 8.866 8.874 158,636 +0.00(+0.04%)
Sep 14, 2020 8.866 8.914 8.818 8.870 63,085 +0.07(+0.76%)
Sep 11, 2020 8.854 8.874 8.802 8.803 37,535 -0.02(-0.26%)
Sep 10, 2020 8.874 8.906 8.802 8.826 160,942 -0.02(-0.18%)
Sep 09, 2020 8.810 8.858 8.770 8.842 98,321 +0.08(+0.95%)
Sep 08, 2020 8.802 8.810 8.746 8.758 162,808 -0.07(-0.77%)
Sep 04, 2020 8.858 8.938 8.778 8.826 137,339 -0.04(-0.40%)
Sep 03, 2020 8.961 8.969 8.850 8.862 74,613 -0.09(-0.97%)
Sep 02, 2020 8.917 8.964 8.917 8.948 76,903 +0.03(+0.31%)
Sep 01, 2020 8.940 8.940 8.909 8.921 43,570 +0.00(+0.04%)
Aug 31, 2020 8.932 8.940 8.909 8.917 40,638 +0.01(+0.09%)
Aug 28, 2020 8.964 8.972 8.909 8.909 118,852 -0.02(-0.27%)
Aug 27, 2020 8.909 8.948 8.877 8.932 85,292 -0.01(-0.09%)
Aug 26, 2020 8.901 8.940 8.901 8.940 73,842 +0.03(+0.36%)
Aug 25, 2020 8.893 8.917 8.880 8.909 100,080 -0.01(-0.08%)
Aug 24, 2020 8.917 8.917 8.897 8.916 52,747 +0.02(+0.17%)
Aug 21, 2020 8.909 8.917 8.875 8.901 65,734 -0.00(-0.00%)
Aug 20, 2020 8.877 8.903 8.860 8.901 187,296 +0.04(+0.45%)
Aug 19, 2020 8.821 8.877 8.821 8.861 45,922 +0.02(+0.27%)
Aug 18, 2020 8.814 8.845 8.814 8.837 45,552 +0.01(+0.13%)
Aug 17, 2020 8.790 8.825 8.790 8.825 37,726 +0.03(+0.35%)
Aug 14, 2020 8.798 8.798 8.782 8.795 75,575 -0.00(-0.03%)
Aug 13, 2020 8.798 8.814 8.774 8.798 57,625 +0.03(+0.31%)
Aug 12, 2020 8.750 8.782 8.734 8.771 129,244 +0.04(+0.46%)
Aug 11, 2020 8.758 8.795 8.726 8.730 84,728 -0.02(-0.23%)
Aug 10, 2020 8.726 8.758 8.699 8.750 104,721 +0.06(+0.74%)
Aug 07, 2020 8.742 8.742 8.655 8.686 50,467 -0.03(-0.37%)
Aug 06, 2020 8.750 8.758 8.703 8.718 74,619 -0.01(-0.14%)
Aug 05, 2020 8.750 8.750 8.639 8.730 76,376 +0.03(+0.38%)
Aug 04, 2020 8.705 8.737 8.666 8.698 76,959 -0.01(-0.13%)
Aug 03, 2020 8.697 8.737 8.650 8.709 71,271 +0.01(+0.16%)
Jul 31, 2020 8.682 8.697 8.626 8.696 93,339 +0.04(+0.43%)
Jul 30, 2020 8.634 8.674 8.625 8.659 124,081 +0.04(+0.47%)
Jul 29, 2020 8.540 8.619 8.540 8.618 59,127 +0.07(+0.78%)
Jul 28, 2020 8.461 8.571 8.461 8.552 69,053 +0.00(+0.05%)
Jul 27, 2020 8.477 8.555 8.477 8.548 33,399 +0.04(+0.42%)
Jul 24, 2020 8.461 8.524 8.461 8.512 28,407 -0.01(-0.09%)
Jul 23, 2020 8.540 8.540 8.485 8.520 64,283 +0.00(+0.05%)
Jul 22, 2020 8.508 8.516 8.477 8.516 47,952 +0.01(+0.10%)
Jul 21, 2020 8.461 8.532 8.461 8.508 53,065 +0.04(+0.46%)
Jul 20, 2020 8.485 8.492 8.437 8.469 44,272 +0.01(+0.09%)
Jul 17, 2020 8.437 8.477 8.410 8.461 68,989 +0.04(+0.47%)
Jul 16, 2020 8.437 8.437 8.358 8.421 80,673 +0.05(+0.56%)
Jul 15, 2020 8.390 8.398 8.303 8.374 69,382 +0.07(+0.81%)
Jul 14, 2020 8.343 8.343 8.272 8.307 80,683 +0.01(+0.10%)
Jul 13, 2020 8.374 8.413 8.287 8.299 68,268 -0.07(-0.89%)
Jul 10, 2020 8.358 8.382 8.319 8.374 31,704 +0.04(+0.45%)
Jul 09, 2020 8.390 8.390 8.295 8.336 33,641 +0.01(+0.11%)
Jul 08, 2020 8.335 8.358 8.319 8.327 34,141 -0.01(-0.14%)
Jul 07, 2020 8.335 8.350 8.303 8.339 53,695 +0.03(+0.33%)
Jul 06, 2020 8.319 8.366 8.303 8.311 103,357 -0.01(-0.11%)
Jul 02, 2020 8.275 8.377 8.275 8.320 82,491 +0.04(+0.51%)
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.