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 )

9.170 +0.089 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 8.070 8.070 8.023 8.042 351,341 -0.00(-0.06%)
Apr 28, 2016 8.046 8.064 8.035 8.046 159,147 -0.01(-0.15%)
Apr 27, 2016 8.005 8.064 7.987 8.058 159,704 +0.07(+0.89%)
Apr 26, 2016 7.981 8.011 7.963 7.987 50,069 +0.02(+0.19%)
Apr 25, 2016 7.951 7.999 7.951 7.972 128,925 -0.02(-0.26%)
Apr 22, 2016 7.928 8.011 7.928 7.993 117,023 +0.02(+0.22%)
Apr 21, 2016 7.975 7.987 7.928 7.975 368,289 +0.00(+0.00%)
Apr 20, 2016 7.963 7.993 7.922 7.975 240,348 +0.01(+0.15%)
Apr 19, 2016 7.922 7.963 7.886 7.963 486,402 +0.07(+0.90%)
Apr 18, 2016 7.898 7.910 7.874 7.892 187,037 +0.01(+0.08%)
Apr 15, 2016 7.892 7.904 7.874 7.886 106,678 +0.01(+0.08%)
Apr 14, 2016 7.880 7.898 7.868 7.880 158,617 +0.01(+0.18%)
Apr 13, 2016 7.874 7.897 7.844 7.866 289,186 +0.03(+0.35%)
Apr 12, 2016 7.797 7.852 7.797 7.838 121,542 +0.04(+0.53%)
Apr 11, 2016 7.785 7.809 7.768 7.797 115,120 +0.02(+0.23%)
Apr 08, 2016 7.767 7.797 7.737 7.779 138,694 +0.05(+0.61%)
Apr 07, 2016 7.737 7.767 7.726 7.731 166,578 -0.04(-0.54%)
Apr 06, 2016 7.767 7.785 7.749 7.773 303,539 +0.03(+0.38%)
Apr 05, 2016 7.761 7.773 7.737 7.743 119,610 -0.02(-0.23%)
Apr 04, 2016 7.821 7.832 7.755 7.761 206,961 -0.03(-0.38%)
Apr 01, 2016 7.868 7.898 7.767 7.791 200,299 -0.06(-0.78%)
Mar 31, 2016 7.810 7.858 7.787 7.852 283,927 +0.05(+0.61%)
Mar 30, 2016 7.816 7.828 7.787 7.805 131,525 +0.03(+0.36%)
Mar 29, 2016 7.757 7.787 7.745 7.776 156,968 +0.02(+0.25%)
Mar 28, 2016 7.728 7.769 7.728 7.757 90,027 +0.02(+0.23%)
Mar 24, 2016 7.710 7.740 7.740 7.740 135,577 -0.01(-0.08%)
Mar 23, 2016 7.769 7.769 7.716 7.745 224,496 -0.01(-0.08%)
Mar 22, 2016 7.728 7.769 7.728 7.751 41,683 +0.01(+0.08%)
Mar 21, 2016 7.763 7.775 7.740 7.745 74,134 -0.01(-0.08%)
Mar 18, 2016 7.716 7.757 7.716 7.751 115,110 +0.01(+0.15%)
Mar 17, 2016 7.751 7.757 7.710 7.740 95,112 +0.01(+0.15%)
Mar 16, 2016 7.675 7.728 7.663 7.728 56,199 +0.06(+0.77%)
Mar 15, 2016 7.680 7.722 7.639 7.669 84,611 -0.06(-0.76%)
Mar 14, 2016 7.751 7.751 7.686 7.728 46,373 +0.00(+0.00%)
Mar 11, 2016 7.680 7.740 7.663 7.728 99,919 +0.09(+1.16%)
Mar 10, 2016 7.692 7.745 7.615 7.639 86,600 +0.01(+0.08%)
Mar 09, 2016 7.692 7.692 7.621 7.633 42,201 -0.02(-0.31%)
Mar 08, 2016 7.686 7.692 7.651 7.657 46,979 -0.06(-0.77%)
Mar 07, 2016 7.669 7.722 7.633 7.716 534,959 +0.06(+0.77%)
Mar 04, 2016 7.645 7.734 7.630 7.657 128,098 +0.01(+0.08%)
Mar 03, 2016 7.633 7.657 7.615 7.651 64,369 +0.02(+0.23%)
Mar 02, 2016 7.580 7.645 7.580 7.633 117,507 +0.04(+0.54%)
Mar 01, 2016 7.580 7.617 7.556 7.592 146,924 +0.02(+0.22%)
Feb 29, 2016 7.576 7.576 7.540 7.575 68,414 +0.02(+0.30%)
Feb 26, 2016 7.564 7.599 7.535 7.552 53,623 +0.02(+0.23%)
Feb 25, 2016 7.482 7.546 7.470 7.535 76,097 +0.03(+0.39%)
Feb 24, 2016 7.399 7.517 7.399 7.505 231,733 +0.04(+0.55%)
Feb 23, 2016 7.441 7.470 7.423 7.464 118,888 +0.02(+0.32%)
Feb 22, 2016 7.482 7.496 7.441 7.441 84,034 -0.01(-0.08%)
Feb 19, 2016 7.435 7.446 7.382 7.446 225,754 -0.01(-0.16%)
Feb 18, 2016 7.458 7.488 7.423 7.458 159,114 +0.03(+0.40%)
Feb 17, 2016 7.352 7.454 7.352 7.429 71,186 +0.08(+1.12%)
Feb 16, 2016 7.276 7.347 7.264 7.347 415,595 +0.12(+1.71%)
Feb 12, 2016 7.118 7.223 7.223 7.223 119,709 +0.10(+1.40%)
Feb 11, 2016 7.258 7.258 7.012 7.123 248,264 -0.19(-2.57%)
Feb 10, 2016 7.294 7.341 7.276 7.311 77,099 +0.04(+0.57%)
Feb 09, 2016 7.305 7.341 7.136 7.270 2,276,638 -0.07(-0.96%)
Feb 08, 2016 7.488 7.505 7.311 7.341 317,456 -0.16(-2.19%)
Feb 05, 2016 7.505 7.546 7.470 7.505 995,054 -0.01(-0.08%)
Feb 04, 2016 7.529 7.568 7.500 7.511 995,786 -0.03(-0.39%)
Feb 03, 2016 7.552 7.574 7.509 7.540 479,616 -0.01(-0.08%)
Feb 02, 2016 7.576 7.611 7.529 7.546 110,411 -0.02(-0.23%)
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.