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 (%)
Oct 31, 2016 8.108 8.119 8.090 8.090 58,529 -0.04(-0.43%)
Oct 28, 2016 8.151 8.164 8.108 8.125 76,969 -0.01(-0.17%)
Oct 27, 2016 8.170 8.170 8.127 8.139 181,493 +0.00(+0.00%)
Oct 26, 2016 8.170 8.182 8.139 8.139 123,944 -0.03(-0.40%)
Oct 25, 2016 8.176 8.188 8.142 8.172 146,033 +0.01(+0.10%)
Oct 24, 2016 8.164 8.194 8.163 8.164 56,732 +0.01(+0.16%)
Oct 21, 2016 8.164 8.164 8.131 8.151 64,355 +0.01(+0.07%)
Oct 20, 2016 8.127 8.166 8.127 8.145 87,987 +0.01(+0.15%)
Oct 19, 2016 8.127 8.170 8.121 8.133 138,672 +0.02(+0.23%)
Oct 18, 2016 8.072 8.133 8.066 8.115 146,321 +0.06(+0.69%)
Oct 17, 2016 8.066 8.090 8.053 8.059 152,622 -0.03(-0.31%)
Oct 14, 2016 8.078 8.108 8.066 8.085 94,207 +0.01(+0.16%)
Oct 13, 2016 8.047 8.096 8.016 8.072 292,826 +0.00(+0.00%)
Oct 12, 2016 8.096 8.127 8.010 8.072 234,638 -0.04(-0.53%)
Oct 11, 2016 8.231 8.231 8.108 8.115 207,136 -0.11(-1.34%)
Oct 10, 2016 8.188 8.274 8.188 8.225 80,936 +0.02(+0.22%)
Oct 07, 2016 8.244 8.250 8.188 8.207 213,322 -0.02(-0.22%)
Oct 06, 2016 8.225 8.231 8.207 8.225 261,918 +0.01(+0.08%)
Oct 05, 2016 8.201 8.237 8.188 8.218 66,578 +0.03(+0.37%)
Oct 04, 2016 8.225 8.225 8.173 8.188 165,825 -0.02(-0.30%)
Oct 03, 2016 8.225 8.244 8.186 8.213 113,215 -0.00(-0.06%)
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%)
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.