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 (%)
Nov 30, 2012 7.460 7.480 7.425 7.465 22,145 +0.00(+0.07%)
Nov 29, 2012 7.470 7.470 7.440 7.460 25,514 +0.02(+0.33%)
Nov 28, 2012 7.450 7.450 7.430 7.435 25,307 -0.01(-0.20%)
Nov 27, 2012 7.450 7.469 7.435 7.450 56,383 +0.01(+0.20%)
Nov 26, 2012 7.455 7.455 7.430 7.435 21,721 -0.01(-0.13%)
Nov 23, 2012 7.524 7.524 7.445 7.445 13,570 +0.02(+0.33%)
Nov 21, 2012 7.445 7.450 7.416 7.420 30,173 -0.01(-0.13%)
Nov 20, 2012 7.460 7.460 7.414 7.430 36,701 -0.01(-0.12%)
Nov 19, 2012 7.435 7.445 7.381 7.439 32,949 +0.08(+1.13%)
Nov 16, 2012 7.337 7.400 7.307 7.356 56,357 +0.03(+0.40%)
Nov 15, 2012 7.416 7.416 7.287 7.327 89,527 -0.02(-0.27%)
Nov 14, 2012 7.425 7.440 7.346 7.346 25,672 -0.08(-1.08%)
Nov 13, 2012 7.470 7.475 7.426 7.427 21,608 -0.03(-0.44%)
Nov 12, 2012 7.457 7.460 7.416 7.460 5,328 +0.02(+0.27%)
Nov 09, 2012 7.445 7.445 7.440 7.440 7,183 -0.00(-0.07%)
Nov 08, 2012 7.470 7.482 7.445 7.445 14,020 -0.02(-0.25%)
Nov 07, 2012 7.470 7.470 7.445 7.464 5,009 -0.02(-0.21%)
Nov 06, 2012 7.475 7.480 7.470 7.480 11,712 +0.01(+0.13%)
Nov 05, 2012 7.480 7.480 7.463 7.470 8,366 -0.00(-0.07%)
Nov 02, 2012 7.539 7.539 7.465 7.475 35,063 -0.00(-0.07%)
Nov 01, 2012 7.435 7.509 7.435 7.480 32,775 +0.00(+0.07%)
Oct 31, 2012 7.568 7.568 7.471 7.475 26,325 +0.00(+0.07%)
Oct 26, 2012 7.475 7.470 7.470 7.470 16,833 -0.00(-0.03%)
Oct 25, 2012 7.489 7.489 7.472 7.472 13,659 +0.01(+0.18%)
Oct 24, 2012 7.477 7.477 7.459 7.459 10,242 +0.01(+0.18%)
Oct 23, 2012 7.489 7.489 7.435 7.445 39,218 -0.05(-0.72%)
Oct 19, 2012 7.499 7.504 7.465 7.499 8,366 -0.01(-0.20%)
Oct 18, 2012 7.509 7.523 7.494 7.514 23,559 +0.00(+0.07%)
Oct 17, 2012 7.519 7.519 7.494 7.509 30,006 +0.01(+0.20%)
Oct 16, 2012 7.509 7.509 7.489 7.494 12,483 +0.01(+0.13%)
Oct 15, 2012 7.504 7.504 7.460 7.485 35,278 +0.00(+0.00%)
Oct 12, 2012 7.487 7.509 7.485 7.485 14,635 -0.01(-0.13%)
Oct 11, 2012 7.489 7.499 7.470 7.494 14,939 +0.02(+0.29%)
Oct 10, 2012 7.450 7.475 7.450 7.473 16,823 +0.01(+0.16%)
Oct 09, 2012 7.445 7.470 7.445 7.461 13,673 -0.00(-0.05%)
Oct 08, 2012 7.494 7.494 7.465 7.465 41,892 -0.01(-0.20%)
Oct 05, 2012 7.460 7.485 7.460 7.480 18,245 +0.02(+0.24%)
Oct 04, 2012 7.475 7.475 7.455 7.462 18,501 +0.03(+0.41%)
Oct 03, 2012 7.474 7.474 7.430 7.431 22,092 -0.01(-0.19%)
Oct 02, 2012 7.411 7.454 7.401 7.445 13,895 +0.01(+0.14%)
Oct 01, 2012 7.440 7.450 7.420 7.435 16,880 -0.06(-0.85%)
Sep 28, 2012 7.494 7.504 7.480 7.499 14,505 +0.01(+0.13%)
Sep 27, 2012 7.504 7.514 7.480 7.489 11,574 +0.01(+0.13%)
Sep 26, 2012 7.514 7.514 7.455 7.480 39,594 -0.00(-0.07%)
Sep 25, 2012 7.514 7.514 7.465 7.485 18,010 -0.00(-0.07%)
Sep 24, 2012 7.519 7.519 7.489 7.489 43,930 -0.01(-0.20%)
Sep 21, 2012 7.504 7.530 7.494 7.504 29,574 +0.00(+0.00%)
Sep 20, 2012 7.485 7.519 7.485 7.504 32,759 -0.01(-0.08%)
Sep 19, 2012 7.522 7.529 7.494 7.510 20,306 +0.00(+0.01%)
Sep 18, 2012 7.519 7.519 7.509 7.509 7,909 -0.01(-0.15%)
Sep 17, 2012 7.583 7.583 7.513 7.521 26,820 +0.01(+0.09%)
Sep 14, 2012 7.509 7.534 7.494 7.514 24,232 +0.03(+0.40%)
Sep 13, 2012 7.478 7.489 7.445 7.485 20,515 +0.03(+0.40%)
Sep 12, 2012 7.494 7.494 7.450 7.455 30,183 -0.01(-0.20%)
Sep 11, 2012 7.470 7.499 7.470 7.470 36,866 -0.01(-0.18%)
Sep 10, 2012 7.504 7.509 7.483 7.483 29,921 +0.00(+0.01%)
Sep 07, 2012 7.480 7.489 7.470 7.483 26,745 +0.01(+0.17%)
Sep 06, 2012 7.489 7.489 7.470 7.470 15,647 +0.03(+0.46%)
Sep 05, 2012 7.519 7.573 7.396 7.435 139,289 -0.00(-0.07%)
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.