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 (%)
Dec 31, 2012 7.346 7.360 7.322 7.356 34,357 +0.01(+0.13%)
Dec 28, 2012 7.366 7.366 7.332 7.346 77,541 +0.01(+0.13%)
Dec 27, 2012 7.425 7.425 7.317 7.337 147,231 -0.09(-1.18%)
Dec 26, 2012 7.406 7.425 7.406 7.424 9,765 +0.03(+0.38%)
Dec 24, 2012 7.411 7.411 7.386 7.396 16,270 -0.03(-0.34%)
Dec 21, 2012 7.450 7.450 7.396 7.421 26,883 -0.01(-0.19%)
Dec 20, 2012 7.425 7.445 7.406 7.435 25,581 +0.02(+0.33%)
Dec 19, 2012 7.412 7.420 7.411 7.411 24,019 -0.00(-0.06%)
Dec 18, 2012 7.445 7.445 7.406 7.415 17,036 +0.01(+0.12%)
Dec 17, 2012 7.421 7.430 7.406 7.406 29,439 -0.00(-0.07%)
Dec 14, 2012 7.417 7.425 7.411 7.411 33,225 -0.01(-0.13%)
Dec 13, 2012 7.420 7.430 7.406 7.420 10,473 +0.01(+0.09%)
Dec 12, 2012 7.396 7.416 7.396 7.414 16,580 +0.00(+0.04%)
Dec 11, 2012 7.440 7.440 7.411 7.411 2,322 +0.00(+0.07%)
Dec 10, 2012 7.435 7.435 7.404 7.406 18,659 -0.03(-0.40%)
Dec 07, 2012 7.430 7.435 7.406 7.435 3,413 +0.01(+0.20%)
Dec 06, 2012 7.425 7.425 7.400 7.420 7,437 +0.02(+0.33%)
Dec 05, 2012 7.435 7.435 7.396 7.396 20,742 -0.02(-0.33%)
Dec 04, 2012 7.430 7.430 7.401 7.420 34,864 -0.04(-0.59%)
Nov 30, 2012 7.460 7.480 7.425 7.465 22,145 +0.00(+0.07%)
Nov 29, 2012 7.470 7.470 7.440 7.460 25,514 +0.02(+0.33%)
Nov 28, 2012 7.450 7.450 7.430 7.435 25,307 -0.01(-0.20%)
Nov 27, 2012 7.450 7.469 7.435 7.450 56,383 +0.01(+0.20%)
Nov 26, 2012 7.455 7.455 7.430 7.435 21,721 -0.01(-0.13%)
Nov 23, 2012 7.524 7.524 7.445 7.445 13,570 +0.02(+0.33%)
Nov 21, 2012 7.445 7.450 7.416 7.420 30,173 -0.01(-0.13%)
Nov 20, 2012 7.460 7.460 7.414 7.430 36,701 -0.01(-0.12%)
Nov 19, 2012 7.435 7.445 7.381 7.439 32,949 +0.08(+1.13%)
Nov 16, 2012 7.337 7.400 7.307 7.356 56,357 +0.03(+0.40%)
Nov 15, 2012 7.416 7.416 7.287 7.327 89,527 -0.02(-0.27%)
Nov 14, 2012 7.425 7.440 7.346 7.346 25,672 -0.08(-1.08%)
Nov 13, 2012 7.470 7.475 7.426 7.427 21,608 -0.03(-0.44%)
Nov 12, 2012 7.457 7.460 7.416 7.460 5,328 +0.02(+0.27%)
Nov 09, 2012 7.445 7.445 7.440 7.440 7,183 -0.00(-0.07%)
Nov 08, 2012 7.470 7.482 7.445 7.445 14,020 -0.02(-0.25%)
Nov 07, 2012 7.470 7.470 7.445 7.464 5,009 -0.02(-0.21%)
Nov 06, 2012 7.475 7.480 7.470 7.480 11,712 +0.01(+0.13%)
Nov 05, 2012 7.480 7.480 7.463 7.470 8,366 -0.00(-0.07%)
Nov 02, 2012 7.539 7.539 7.465 7.475 35,063 -0.00(-0.07%)
Nov 01, 2012 7.435 7.509 7.435 7.480 32,775 +0.00(+0.07%)
Oct 31, 2012 7.568 7.568 7.471 7.475 26,325 +0.00(+0.07%)
Oct 26, 2012 7.475 7.470 7.470 7.470 16,833 -0.00(-0.03%)
Oct 25, 2012 7.489 7.489 7.472 7.472 13,659 +0.01(+0.18%)
Oct 24, 2012 7.477 7.477 7.459 7.459 10,242 +0.01(+0.18%)
Oct 23, 2012 7.489 7.489 7.435 7.445 39,218 -0.05(-0.72%)
Oct 19, 2012 7.499 7.504 7.465 7.499 8,366 -0.01(-0.20%)
Oct 18, 2012 7.509 7.523 7.494 7.514 23,559 +0.00(+0.07%)
Oct 17, 2012 7.519 7.519 7.494 7.509 30,006 +0.01(+0.20%)
Oct 16, 2012 7.509 7.509 7.489 7.494 12,483 +0.01(+0.13%)
Oct 15, 2012 7.504 7.504 7.460 7.485 35,278 +0.00(+0.00%)
Oct 12, 2012 7.487 7.509 7.485 7.485 14,635 -0.01(-0.13%)
Oct 11, 2012 7.489 7.499 7.470 7.494 14,939 +0.02(+0.29%)
Oct 10, 2012 7.450 7.475 7.450 7.473 16,823 +0.01(+0.16%)
Oct 09, 2012 7.445 7.470 7.445 7.461 13,673 -0.00(-0.05%)
Oct 08, 2012 7.494 7.494 7.465 7.465 41,892 -0.01(-0.20%)
Oct 05, 2012 7.460 7.485 7.460 7.480 18,245 +0.02(+0.24%)
Oct 04, 2012 7.475 7.475 7.455 7.462 18,501 +0.03(+0.41%)
Oct 03, 2012 7.474 7.474 7.430 7.431 22,092 -0.01(-0.19%)
Oct 02, 2012 7.411 7.454 7.401 7.445 13,895 +0.01(+0.14%)
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.