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 (%)
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%)
Jun 03, 2013 7.401 7.401 7.277 7.322 195,354 -0.09(-1.22%)
May 31, 2013 7.485 7.485 7.406 7.412 83,360 -0.07(-0.90%)
May 30, 2013 7.455 7.480 7.455 7.480 39,904 +0.02(+0.33%)
May 29, 2013 7.544 7.544 7.425 7.455 112,987 -0.03(-0.40%)
May 28, 2013 7.489 7.504 7.485 7.485 47,617 +0.00(+0.00%)
May 24, 2013 7.455 7.485 7.455 7.485 75,928 +0.02(+0.26%)
May 23, 2013 7.475 7.475 7.445 7.465 78,393 -0.02(-0.26%)
May 22, 2013 7.509 7.529 7.475 7.485 289,944 -0.01(-0.20%)
May 21, 2013 7.485 7.504 7.485 7.499 321,298 +0.01(+0.20%)
May 20, 2013 7.485 7.485 7.470 7.485 88,643 +0.01(+0.13%)
May 17, 2013 7.485 7.485 7.465 7.475 93,444 +0.00(+0.07%)
May 16, 2013 7.460 7.475 7.450 7.470 101,688 +0.00(+0.07%)
May 15, 2013 7.470 7.480 7.450 7.465 306,898 -0.03(-0.46%)
May 13, 2013 7.514 7.524 7.494 7.499 74,657 -0.02(-0.33%)
May 10, 2013 7.559 7.559 7.504 7.524 111,562 +0.00(+0.00%)
May 09, 2013 7.563 7.563 7.512 7.524 105,355 +0.00(+0.00%)
May 08, 2013 7.524 7.529 7.493 7.524 67,272 +0.01(+0.20%)
May 07, 2013 7.499 7.509 7.480 7.509 43,100 +0.03(+0.40%)
May 06, 2013 7.499 7.499 7.475 7.480 67,260 +0.00(+0.00%)
May 03, 2013 7.514 7.480 7.460 7.480 142,554 +0.02(+0.26%)
May 02, 2013 7.480 7.480 7.435 7.460 61,011 +0.01(+0.20%)
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.