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 (%)
Jan 31, 2017 8.110 8.147 8.110 8.141 78,519 +0.02(+0.23%)
Jan 30, 2017 8.129 8.141 8.110 8.122 122,374 -0.01(-0.15%)
Jan 27, 2017 8.160 8.162 8.135 8.135 161,015 -0.02(-0.23%)
Jan 26, 2017 8.110 8.154 8.110 8.154 86,467 +0.04(+0.54%)
Jan 25, 2017 8.122 8.138 8.110 8.110 158,656 -0.02(-0.31%)
Jan 24, 2017 8.110 8.135 8.104 8.135 90,113 +0.04(+0.54%)
Jan 23, 2017 8.097 8.122 8.062 8.091 161,540 +0.02(+0.23%)
Jan 20, 2017 8.060 8.110 8.047 8.072 177,502 -0.01(-0.15%)
Jan 19, 2017 8.104 8.122 8.047 8.085 231,972 -0.05(-0.61%)
Jan 18, 2017 8.135 8.141 8.110 8.135 218,157 +0.01(+0.15%)
Jan 17, 2017 8.116 8.147 8.104 8.122 195,063 +0.00(+0.00%)
Jan 13, 2017 8.122 8.122 8.122 0 -0.01(-0.08%)
Jan 12, 2017 8.154 8.166 8.097 8.129 205,242 -0.01(-0.15%)
Jan 11, 2017 8.141 8.154 8.110 8.141 282,428 +0.01(+0.15%)
Jan 10, 2017 8.116 8.147 8.085 8.129 247,686 +0.04(+0.46%)
Jan 09, 2017 8.141 8.147 8.091 8.091 238,563 -0.02(-0.31%)
Jan 06, 2017 8.122 8.147 8.099 8.116 214,852 +0.00(+0.00%)
Jan 05, 2017 8.091 8.122 8.059 8.116 288,035 +0.02(+0.31%)
Jan 04, 2017 8.029 8.119 8.014 8.091 159,890 +0.07(+0.86%)
Jan 03, 2017 7.997 8.047 7.997 8.022 533,575 +0.02(+0.31%)
Dec 30, 2016 7.997 7.997 7.997 0 +0.02(+0.31%)
Dec 29, 2016 7.972 8.022 7.967 7.972 133,219 +0.00(+0.00%)
Dec 28, 2016 8.004 8.054 7.966 7.972 275,412 -0.03(-0.40%)
Dec 27, 2016 8.017 8.031 7.986 8.005 121,742 -0.03(-0.39%)
Dec 23, 2016 8.036 8.036 8.036 0 +0.02(+0.31%)
Dec 22, 2016 7.986 8.017 7.976 8.011 114,983 +0.01(+0.08%)
Dec 21, 2016 7.999 8.023 7.968 8.005 154,975 +0.02(+0.23%)
Dec 20, 2016 7.955 7.999 7.955 7.986 252,973 +0.01(+0.16%)
Dec 19, 2016 7.980 7.980 7.944 7.974 275,417 +0.01(+0.16%)
Dec 16, 2016 7.943 7.974 7.924 7.961 132,915 +0.02(+0.23%)
Dec 15, 2016 7.943 7.968 7.912 7.943 222,413 +0.01(+0.08%)
Dec 14, 2016 7.968 7.974 7.924 7.936 192,964 -0.02(-0.31%)
Dec 13, 2016 7.943 7.974 7.930 7.961 233,241 +0.02(+0.31%)
Dec 12, 2016 7.955 7.974 7.893 7.936 228,105 -0.03(-0.41%)
Dec 09, 2016 7.968 7.992 7.961 7.969 194,107 +0.01(+0.09%)
Dec 08, 2016 7.943 7.979 7.941 7.961 116,753 +0.02(+0.23%)
Dec 07, 2016 7.943 7.955 7.934 7.943 342,048 +0.02(+0.23%)
Dec 06, 2016 7.955 7.955 7.905 7.924 160,209 -0.02(-0.31%)
Dec 05, 2016 7.912 7.955 7.906 7.949 81,655 +0.03(+0.40%)
Dec 02, 2016 7.924 7.999 7.893 7.917 123,855 -0.04(-0.45%)
Dec 01, 2016 7.943 7.980 7.887 7.953 182,658 +0.01(+0.15%)
Nov 30, 2016 7.966 8.028 7.929 7.941 122,043 -0.02(-0.23%)
Nov 29, 2016 7.947 7.991 7.947 7.960 86,636 -0.01(-0.15%)
Nov 28, 2016 7.966 7.978 7.925 7.972 255,849 +0.02(+0.23%)
Nov 25, 2016 7.947 7.984 7.910 7.953 92,115 +0.02(+0.23%)
Nov 23, 2016 7.935 7.935 7.935 0 +0.01(+0.08%)
Nov 22, 2016 7.947 7.960 7.898 7.929 165,135 +0.01(+0.08%)
Nov 21, 2016 7.867 7.947 7.867 7.923 165,412 +0.05(+0.63%)
Nov 18, 2016 7.898 7.947 7.867 7.873 143,863 -0.02(-0.31%)
Nov 17, 2016 7.984 7.991 7.880 7.898 141,056 -0.07(-0.85%)
Nov 16, 2016 7.910 7.972 7.898 7.966 170,893 +0.05(+0.62%)
Nov 15, 2016 7.787 7.929 7.762 7.916 199,935 +0.14(+1.75%)
Nov 14, 2016 7.812 7.867 7.719 7.780 548,975 -0.07(-0.95%)
Nov 11, 2016 7.836 7.886 7.787 7.855 203,324 +0.01(+0.08%)
Nov 10, 2016 7.923 8.005 7.836 7.849 251,570 -0.06(-0.70%)
Nov 09, 2016 7.867 7.994 7.867 7.904 348,661 -0.01(-0.08%)
Nov 08, 2016 7.910 7.942 7.898 7.910 98,669 -0.01(-0.08%)
Nov 07, 2016 7.953 8.001 7.898 7.916 168,789 +0.00(+0.00%)
Nov 04, 2016 7.855 7.929 7.855 7.916 163,806 +0.03(+0.39%)
Nov 03, 2016 7.960 8.015 7.849 7.886 450,619 -0.03(-0.39%)
Nov 02, 2016 8.058 8.058 7.910 7.916 264,333 -0.14(-1.69%)
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.