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 (%)
Aug 30, 2013 7.213 7.223 7.174 7.208 69,880 -0.03(-0.41%)
Aug 29, 2013 7.248 7.268 7.194 7.238 28,392 +0.06(+0.89%)
Aug 28, 2013 7.189 7.218 7.144 7.174 82,054 +0.01(+0.21%)
Aug 27, 2013 7.184 7.203 7.149 7.159 60,342 -0.03(-0.48%)
Aug 26, 2013 7.179 7.218 7.179 7.194 64,268 +0.00(+0.00%)
Aug 23, 2013 7.228 7.228 7.161 7.194 28,329 +0.02(+0.27%)
Aug 22, 2013 7.149 7.194 7.130 7.174 123,619 +0.05(+0.69%)
Aug 21, 2013 7.144 7.159 7.119 7.125 111,799 +0.00(+0.00%)
Aug 20, 2013 7.075 7.149 7.061 7.125 93,495 +0.03(+0.49%)
Aug 19, 2013 7.189 7.189 7.090 7.090 54,653 -0.10(-1.37%)
Aug 16, 2013 7.154 7.213 7.149 7.189 51,266 -0.01(-0.21%)
Aug 15, 2013 7.218 7.218 7.144 7.203 93,803 -0.01(-0.14%)
Aug 14, 2013 7.238 7.244 7.213 7.213 35,762 -0.00(-0.07%)
Aug 13, 2013 7.263 7.263 7.199 7.218 53,560 -0.03(-0.48%)
Aug 12, 2013 7.238 7.253 7.223 7.253 81,309 +0.01(+0.14%)
Aug 09, 2013 7.189 7.243 7.189 7.243 19,174 +0.03(+0.41%)
Aug 08, 2013 7.208 7.233 7.169 7.213 115,663 +0.04(+0.62%)
Aug 07, 2013 7.154 7.169 7.139 7.169 31,319 -0.01(-0.21%)
Aug 06, 2013 7.164 7.184 7.145 7.184 90,189 +0.02(+0.34%)
Aug 05, 2013 7.144 7.194 7.105 7.159 111,671 -0.01(-0.21%)
Aug 02, 2013 7.193 7.194 7.164 7.174 35,428 +0.00(+0.00%)
Aug 01, 2013 7.204 7.204 7.144 7.174 1,909,782 -0.06(-0.89%)
Jul 31, 2013 7.243 7.243 7.179 7.238 36,659 +0.05(+0.69%)
Jul 30, 2013 7.174 7.228 7.174 7.189 41,356 -0.01(-0.14%)
Jul 29, 2013 7.194 7.238 7.194 7.199 33,570 -0.03(-0.48%)
Jul 26, 2013 7.204 7.233 7.204 7.233 17,679 +0.03(+0.41%)
Jul 25, 2013 7.228 7.228 7.194 7.204 12,053 +0.00(+0.00%)
Jul 24, 2013 7.228 7.248 7.204 7.204 18,436 -0.03(-0.41%)
Jul 23, 2013 7.263 7.263 7.228 7.233 20,003 +0.00(+0.07%)
Jul 22, 2013 7.199 7.248 7.169 7.228 106,759 +0.02(+0.23%)
Jul 19, 2013 7.228 7.228 7.204 7.211 21,819 +0.00(+0.04%)
Jul 18, 2013 7.213 7.228 7.194 7.208 32,722 -0.00(-0.03%)
Jul 17, 2013 7.194 7.228 7.194 7.210 27,362 +0.02(+0.28%)
Jul 16, 2013 7.174 7.199 7.174 7.190 11,193 +0.00(+0.02%)
Jul 15, 2013 7.218 7.218 7.184 7.189 27,674 -0.00(-0.01%)
Jul 12, 2013 7.185 7.208 7.184 7.189 20,861 -0.01(-0.13%)
Jul 11, 2013 7.189 7.220 7.155 7.199 19,103 +0.05(+0.69%)
Jul 10, 2013 7.100 7.149 7.100 7.149 4,898 +0.06(+0.83%)
Jul 09, 2013 7.075 7.104 7.066 7.090 53,079 +0.02(+0.35%)
Jul 08, 2013 7.090 7.115 7.065 7.066 26,656 -0.03(-0.49%)
Jul 05, 2013 7.184 7.184 7.080 7.100 45,398 -0.03(-0.41%)
Jul 03, 2013 7.125 7.141 7.105 7.130 4,153 -0.01(-0.21%)
Jul 02, 2013 7.238 7.238 7.144 7.144 45,613 -0.05(-0.65%)
Jul 01, 2013 7.253 7.253 7.174 7.191 20,072 -0.04(-0.58%)
Jun 28, 2013 7.248 7.248 7.199 7.233 13,081 +0.04(+0.62%)
Jun 26, 2013 7.130 7.213 7.125 7.189 44,344 +0.04(+0.62%)
Jun 25, 2013 7.095 7.144 7.087 7.144 34,428 +0.08(+1.19%)
Jun 24, 2013 7.139 7.149 7.016 7.061 53,829 -0.11(-1.51%)
Jun 21, 2013 7.174 7.189 7.130 7.169 17,211 +0.01(+0.21%)
Jun 20, 2013 7.258 7.258 7.154 7.154 35,079 -0.11(-1.56%)
Jun 19, 2013 7.316 7.327 7.263 7.268 45,086 -0.03(-0.41%)
Jun 18, 2013 7.273 7.307 7.273 7.297 27,840 +0.02(+0.27%)
Jun 17, 2013 7.302 7.319 7.273 7.277 59,770 -0.01(-0.14%)
Jun 14, 2013 7.273 7.302 7.248 7.287 28,954 +0.04(+0.61%)
Jun 13, 2013 7.139 7.248 7.080 7.243 73,584 +0.10(+1.45%)
Jun 12, 2013 7.228 7.233 6.942 7.139 89,489 -0.07(-0.96%)
Jun 11, 2013 7.287 7.287 7.169 7.208 78,531 -0.09(-1.22%)
Jun 10, 2013 7.346 7.361 7.297 7.297 67,015 -0.03(-0.40%)
Jun 07, 2013 7.396 7.396 7.277 7.327 99,423 +0.02(+0.34%)
Jun 06, 2013 7.287 7.322 7.287 7.302 71,138 +0.00(+0.07%)
Jun 05, 2013 7.356 7.371 7.285 7.297 59,971 -0.03(-0.47%)
Jun 04, 2013 7.356 7.356 7.312 7.332 79,677 +0.01(+0.13%)
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.