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 )

9.160 +0.085 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 9.353 9.458 9.329 9.410 150,358 +0.03(+0.34%)
Nov 27, 2020 9.418 9.418 9.372 9.377 89,200 +0.01(+0.09%)
Nov 25, 2020 9.353 9.394 9.353 9.369 71,186 +0.01(+0.09%)
Nov 24, 2020 9.361 9.394 9.349 9.361 62,937 +0.04(+0.43%)
Nov 23, 2020 9.321 9.337 9.301 9.321 69,999 +0.05(+0.52%)
Nov 20, 2020 9.225 9.305 9.225 9.273 61,123 +0.02(+0.17%)
Nov 19, 2020 9.233 9.281 9.221 9.257 63,144 -0.01(-0.09%)
Nov 18, 2020 9.305 9.321 9.257 9.265 47,751 -0.03(-0.34%)
Nov 17, 2020 9.297 9.329 9.273 9.297 110,551 +0.01(+0.09%)
Nov 16, 2020 9.184 9.305 9.184 9.289 106,981 +0.10(+1.05%)
Nov 13, 2020 9.176 9.225 9.176 9.192 117,152 +0.02(+0.18%)
Nov 12, 2020 9.225 9.257 9.164 9.176 342,599 -0.03(-0.35%)
Nov 11, 2020 9.216 9.216 9.168 9.208 94,037 +0.04(+0.44%)
Nov 10, 2020 9.152 9.192 9.112 9.168 205,110 +0.00(+0.04%)
Nov 09, 2020 9.136 9.184 9.096 9.164 136,322 +0.13(+1.47%)
Nov 06, 2020 9.072 9.072 9.031 9.031 36,027 -0.01(-0.09%)
Nov 05, 2020 9.007 9.080 9.007 9.039 54,869 +0.06(+0.63%)
Nov 04, 2020 8.951 9.023 8.951 8.983 51,717 +0.05(+0.51%)
Nov 03, 2020 8.889 8.974 8.889 8.937 34,513 +0.04(+0.45%)
Nov 02, 2020 8.898 8.946 8.898 8.898 46,598 +0.03(+0.35%)
Oct 30, 2020 8.849 8.875 8.842 8.867 37,459 +0.01(+0.10%)
Oct 29, 2020 8.857 8.908 8.849 8.857 16,835 +0.01(+0.09%)
Oct 28, 2020 8.954 8.954 8.809 8.849 138,262 -0.13(-1.43%)
Oct 27, 2020 8.954 8.994 8.946 8.978 38,641 +0.01(+0.09%)
Oct 26, 2020 9.018 9.018 8.954 8.970 101,626 -0.06(-0.71%)
Oct 23, 2020 9.002 9.042 8.990 9.034 29,093 +0.02(+0.27%)
Oct 22, 2020 8.970 9.010 8.938 9.010 48,365 +0.06(+0.63%)
Oct 21, 2020 8.994 9.018 8.950 8.954 42,532 -0.06(-0.71%)
Oct 20, 2020 8.970 9.034 8.962 9.018 131,178 +0.04(+0.45%)
Oct 19, 2020 9.034 9.046 8.971 8.978 60,098 -0.02(-0.27%)
Oct 16, 2020 9.050 9.050 9.002 9.002 52,818 -0.02(-0.28%)
Oct 15, 2020 8.978 9.034 8.978 9.027 11,593 +0.02(+0.19%)
Oct 14, 2020 9.050 9.079 9.002 9.010 35,468 -0.06(-0.62%)
Oct 13, 2020 9.058 9.089 9.054 9.066 49,473 +0.02(+0.18%)
Oct 12, 2020 9.074 9.085 9.040 9.050 99,782 +0.00(+0.00%)
Oct 09, 2020 9.034 9.066 9.026 9.050 54,941 +0.00(+0.00%)
Oct 08, 2020 8.986 9.058 8.970 9.050 75,097 +0.06(+0.63%)
Oct 07, 2020 8.938 9.010 8.938 8.993 71,703 +0.06(+0.71%)
Oct 06, 2020 8.930 8.994 8.914 8.930 289,311 +0.01(+0.09%)
Oct 05, 2020 8.914 8.958 8.914 8.922 30,154 +0.03(+0.33%)
Oct 02, 2020 8.844 8.908 8.844 8.892 52,961 +0.00(+0.00%)
Oct 01, 2020 8.829 8.892 8.829 8.892 62,955 +0.06(+0.69%)
Sep 30, 2020 8.837 8.884 8.829 8.831 140,616 -0.03(-0.36%)
Sep 29, 2020 8.868 8.876 8.829 8.863 82,038 +0.00(+0.03%)
Sep 28, 2020 8.876 8.884 8.844 8.860 56,627 +0.05(+0.55%)
Sep 25, 2020 8.741 8.821 8.741 8.812 53,589 +0.08(+0.92%)
Sep 24, 2020 8.733 8.752 8.677 8.732 63,726 +0.00(+0.04%)
Sep 23, 2020 8.868 8.900 8.725 8.728 62,445 -0.12(-1.40%)
Sep 22, 2020 8.876 8.892 8.852 8.852 49,535 +0.00(+0.00%)
Sep 21, 2020 8.844 8.856 8.789 8.852 89,373 -0.04(-0.42%)
Sep 18, 2020 8.884 8.916 8.844 8.890 57,354 -0.02(-0.21%)
Sep 17, 2020 8.956 8.956 8.876 8.908 99,580 -0.05(-0.61%)
Sep 16, 2020 8.924 8.972 8.896 8.963 71,444 +0.09(+0.97%)
Sep 15, 2020 8.876 8.940 8.868 8.876 158,590 +0.00(+0.04%)
Sep 14, 2020 8.868 8.916 8.821 8.873 63,067 +0.07(+0.76%)
Sep 11, 2020 8.856 8.876 8.805 8.806 37,525 -0.02(-0.26%)
Sep 10, 2020 8.876 8.908 8.805 8.829 160,895 -0.02(-0.18%)
Sep 09, 2020 8.813 8.860 8.773 8.844 98,293 +0.08(+0.95%)
Sep 08, 2020 8.805 8.813 8.749 8.761 162,760 -0.07(-0.77%)
Sep 04, 2020 8.860 8.940 8.781 8.829 137,298 -0.04(-0.40%)
Sep 03, 2020 8.964 8.972 8.852 8.864 74,592 -0.09(-0.97%)
Sep 02, 2020 8.919 8.967 8.919 8.951 76,880 +0.03(+0.31%)
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.