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 (%)
May 31, 2018 8.133 8.147 8.119 8.147 89,774 +0.02(+0.30%)
May 30, 2018 8.085 8.126 8.085 8.123 79,996 +0.02(+0.30%)
May 29, 2018 8.085 8.106 8.081 8.099 95,213 -0.01(-0.06%)
May 25, 2018 8.104 8.104 8.104 0 +0.01(+0.15%)
May 24, 2018 8.064 8.092 8.064 8.092 69,584 +0.02(+0.26%)
May 23, 2018 8.064 8.090 8.064 8.071 115,983 +0.00(+0.00%)
May 22, 2018 8.099 8.099 8.071 8.071 67,170 -0.02(-0.25%)
May 21, 2018 8.092 8.106 8.071 8.092 61,630 +0.02(+0.21%)
May 18, 2018 8.064 8.085 8.064 8.075 63,794 +0.00(+0.04%)
May 17, 2018 8.092 8.092 8.064 8.071 66,025 +0.00(+0.04%)
May 16, 2018 8.092 8.096 8.064 8.068 130,196 -0.00(-0.04%)
May 15, 2018 8.085 8.099 8.064 8.071 50,953 -0.03(-0.34%)
May 14, 2018 8.085 8.099 8.078 8.099 68,150 +0.03(+0.34%)
May 11, 2018 8.092 8.092 8.054 8.071 106,724 +0.02(+0.21%)
May 10, 2018 8.037 8.092 8.037 8.055 53,933 +0.00(+0.05%)
May 09, 2018 8.030 8.106 8.030 8.051 85,095 +0.00(+0.00%)
May 08, 2018 8.071 8.071 8.030 8.051 73,144 +0.01(+0.09%)
May 07, 2018 8.030 8.092 8.030 8.044 59,936 +0.01(+0.09%)
May 04, 2018 8.030 8.051 8.023 8.037 66,545 +0.01(+0.17%)
May 03, 2018 8.064 8.068 7.997 8.023 128,100 -0.02(-0.26%)
May 02, 2018 8.051 8.078 8.037 8.044 104,713 -0.01(-0.17%)
May 01, 2018 8.051 8.085 8.051 8.057 89,153 -0.03(-0.42%)
Apr 30, 2018 8.057 8.098 8.057 8.091 104,877 +0.02(+0.25%)
Apr 27, 2018 8.064 8.085 8.057 8.071 55,138 +0.00(+0.00%)
Apr 26, 2018 8.071 8.105 8.071 8.071 45,050 -0.03(-0.34%)
Apr 25, 2018 8.126 8.126 8.071 8.098 82,175 +0.01(+0.17%)
Apr 24, 2018 8.091 8.126 8.064 8.085 141,143 -0.01(-0.17%)
Apr 23, 2018 8.119 8.119 8.078 8.098 71,775 +0.01(+0.17%)
Apr 20, 2018 8.105 8.119 8.071 8.085 63,306 -0.02(-0.25%)
Apr 19, 2018 8.160 8.160 8.091 8.105 70,985 -0.03(-0.34%)
Apr 18, 2018 8.132 8.139 8.105 8.132 101,094 +0.04(+0.51%)
Apr 17, 2018 8.119 8.119 8.087 8.091 44,107 -0.01(-0.08%)
Apr 16, 2018 8.064 8.105 8.054 8.098 104,659 +0.03(+0.42%)
Apr 13, 2018 8.085 8.098 8.057 8.064 86,030 +0.01(+0.08%)
Apr 12, 2018 8.119 8.139 8.057 8.057 77,301 -0.05(-0.59%)
Apr 11, 2018 8.085 8.105 8.071 8.105 63,829 +0.03(+0.42%)
Apr 10, 2018 8.064 8.104 8.064 8.071 58,969 +0.01(+0.08%)
Apr 09, 2018 8.023 8.071 8.023 8.064 108,214 +0.04(+0.51%)
Apr 06, 2018 8.037 8.076 8.023 8.023 416,625 -0.04(-0.51%)
Apr 05, 2018 8.044 8.078 8.044 8.064 241,600 -0.01(-0.17%)
Apr 04, 2018 8.037 8.086 8.023 8.078 130,781 +0.05(+0.62%)
Apr 03, 2018 8.068 8.070 8.021 8.028 128,398 -0.02(-0.25%)
Apr 02, 2018 8.041 8.082 8.041 8.048 105,252 -0.01(-0.17%)
Mar 29, 2018 8.062 8.062 8.062 0 -0.01(-0.16%)
Mar 28, 2018 8.055 8.082 8.041 8.074 77,257 -0.01(-0.09%)
Mar 27, 2018 8.041 8.102 8.041 8.082 81,340 +0.03(+0.34%)
Mar 26, 2018 8.095 8.106 8.041 8.055 50,065 -0.03(-0.34%)
Mar 23, 2018 8.075 8.109 8.075 8.082 383,892 +0.00(+0.00%)
Mar 22, 2018 8.102 8.122 8.075 8.082 72,797 -0.04(-0.50%)
Mar 21, 2018 8.095 8.136 8.075 8.123 38,696 +0.01(+0.17%)
Mar 20, 2018 8.109 8.129 8.089 8.109 99,950 +0.00(+0.00%)
Mar 19, 2018 8.116 8.136 8.082 8.109 73,809 -0.03(-0.42%)
Mar 16, 2018 8.116 8.143 8.115 8.143 69,327 +0.02(+0.25%)
Mar 15, 2018 8.129 8.163 8.116 8.123 93,708 -0.01(-0.08%)
Mar 14, 2018 8.102 8.136 8.102 8.129 70,532 +0.04(+0.50%)
Mar 13, 2018 8.129 8.134 8.089 8.089 136,889 -0.01(-0.08%)
Mar 12, 2018 8.143 8.143 8.095 8.095 223,393 -0.03(-0.42%)
Mar 09, 2018 8.089 8.136 8.089 8.129 78,828 +0.03(+0.33%)
Mar 08, 2018 8.109 8.129 8.075 8.102 123,072 +0.00(+0.00%)
Mar 07, 2018 8.116 8.102 102,217 +0.01(+0.08%)
Mar 06, 2018 8.116 8.123 8.082 8.095 68,749 -0.01(-0.17%)
Mar 05, 2018 8.075 8.109 8.044 8.109 125,805 +0.04(+0.45%)
Mar 02, 2018 8.019 8.080 8.005 8.073 135,029 +0.00(+0.00%)
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.