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, 2016 8.175 8.242 8.175 8.217 233,189 +0.04(+0.52%)
Sep 29, 2016 8.242 8.265 8.175 8.175 269,597 -0.06(-0.74%)
Sep 28, 2016 8.242 8.248 8.217 8.236 48,068 +0.02(+0.22%)
Sep 27, 2016 8.242 8.248 8.193 8.217 164,243 -0.05(-0.66%)
Sep 26, 2016 8.260 8.272 8.260 8.272 67,561 -0.01(-0.15%)
Sep 23, 2016 8.260 8.285 8.253 8.285 73,678 +0.01(+0.15%)
Sep 22, 2016 8.242 8.291 8.242 8.272 281,048 +0.03(+0.30%)
Sep 21, 2016 8.230 8.272 8.217 8.247 64,217 +0.04(+0.44%)
Sep 20, 2016 8.169 8.211 8.169 8.211 68,123 +0.04(+0.52%)
Sep 19, 2016 8.181 8.230 8.163 8.169 203,938 -0.03(-0.37%)
Sep 16, 2016 8.254 8.254 8.187 8.199 93,992 -0.03(-0.37%)
Sep 15, 2016 8.242 8.262 8.217 8.230 164,748 -0.01(-0.07%)
Sep 14, 2016 8.303 8.303 8.230 8.236 84,772 +0.02(+0.22%)
Sep 13, 2016 8.285 8.303 8.193 8.217 179,639 -0.05(-0.57%)
Sep 12, 2016 8.217 8.291 8.217 8.265 387,209 -0.00(-0.02%)
Sep 09, 2016 8.333 8.352 8.254 8.266 394,914 -0.09(-1.02%)
Sep 08, 2016 8.364 8.370 8.346 8.352 112,172 +0.00(+0.00%)
Sep 07, 2016 8.327 8.364 8.327 8.352 83,661 +0.02(+0.18%)
Sep 06, 2016 8.321 8.346 8.321 8.336 127,187 +0.02(+0.26%)
Sep 02, 2016 8.346 8.315 8.315 8.315 122,684 -0.01(-0.15%)
Sep 01, 2016 8.321 8.340 8.315 8.327 67,065 -0.01(-0.09%)
Aug 31, 2016 8.350 8.350 8.332 8.335 138,726 -0.01(-0.08%)
Aug 30, 2016 8.338 8.356 8.320 8.342 46,797 +0.00(+0.04%)
Aug 29, 2016 8.332 8.350 8.314 8.338 115,350 +0.02(+0.29%)
Aug 26, 2016 8.295 8.326 8.295 8.314 62,764 -0.01(-0.07%)
Aug 25, 2016 8.320 8.320 8.283 8.320 91,530 +0.01(+0.11%)
Aug 24, 2016 8.356 8.356 8.265 8.311 284,218 -0.02(-0.22%)
Aug 23, 2016 8.308 8.338 8.277 8.329 143,323 +0.04(+0.44%)
Aug 22, 2016 8.320 8.320 8.259 8.292 128,464 -0.02(-0.26%)
Aug 19, 2016 8.314 8.320 8.289 8.314 106,767 +0.00(+0.00%)
Aug 18, 2016 8.308 8.320 8.296 8.314 89,801 +0.01(+0.07%)
Aug 17, 2016 8.320 8.320 8.265 8.308 311,800 -0.01(-0.07%)
Aug 16, 2016 8.344 8.344 8.308 8.314 120,441 -0.02(-0.22%)
Aug 15, 2016 8.350 8.350 8.326 8.332 155,940 +0.00(+0.00%)
Aug 12, 2016 8.344 8.350 8.320 8.332 195,793 +0.01(+0.14%)
Aug 11, 2016 8.326 8.350 8.308 8.320 98,642 -0.01(-0.14%)
Aug 10, 2016 8.368 8.368 8.326 8.332 140,542 -0.02(-0.29%)
Aug 09, 2016 8.362 8.362 8.314 8.356 194,351 +0.01(+0.15%)
Aug 08, 2016 8.326 8.344 8.302 8.344 296,578 +0.02(+0.29%)
Aug 05, 2016 8.320 8.329 8.295 8.320 107,449 +0.02(+0.22%)
Aug 04, 2016 8.289 8.314 8.277 8.302 135,721 +0.03(+0.40%)
Aug 03, 2016 8.253 8.277 8.247 8.269 48,606 +0.02(+0.19%)
Aug 02, 2016 8.271 8.277 8.186 8.253 291,079 -0.04(-0.51%)
Aug 01, 2016 8.344 8.356 8.280 8.295 321,124 -0.05(-0.64%)
Jul 29, 2016 8.312 8.349 8.308 8.349 139,014 +0.04(+0.44%)
Jul 28, 2016 8.300 8.312 8.300 8.312 61,056 +0.01(+0.15%)
Jul 27, 2016 8.300 8.324 8.294 8.300 174,260 -0.01(-0.07%)
Jul 26, 2016 8.318 8.318 8.288 8.306 168,019 +0.01(+0.07%)
Jul 25, 2016 8.282 8.445 8.282 8.300 289,955 +0.02(+0.22%)
Jul 22, 2016 8.276 8.306 8.266 8.282 113,781 +0.02(+0.22%)
Jul 21, 2016 8.252 8.288 8.246 8.264 114,567 +0.00(+0.00%)
Jul 20, 2016 8.288 8.288 8.246 8.264 158,344 -0.02(-0.29%)
Jul 19, 2016 8.282 8.306 8.270 8.288 97,189 +0.02(+0.20%)
Jul 18, 2016 8.276 8.288 8.234 8.272 204,111 +0.01(+0.16%)
Jul 15, 2016 8.234 8.270 8.222 8.258 446,016 +0.02(+0.24%)
Jul 14, 2016 8.252 8.270 8.218 8.238 238,452 -0.01(-0.17%)
Jul 13, 2016 8.246 8.252 8.204 8.252 313,973 +0.02(+0.29%)
Jul 12, 2016 8.198 8.258 8.179 8.228 181,837 +0.04(+0.44%)
Jul 11, 2016 8.167 8.198 8.167 8.192 360,321 +0.02(+0.30%)
Jul 08, 2016 8.161 8.210 8.137 8.167 150,168 +0.03(+0.37%)
Jul 07, 2016 8.137 8.143 8.113 8.137 419,502 +0.01(+0.11%)
Jul 06, 2016 8.101 8.137 8.089 8.128 248,498 +0.01(+0.11%)
Jul 05, 2016 8.179 8.185 8.095 8.119 227,968 -0.06(-0.78%)
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.