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 (%)
Jul 31, 2018 8.261 8.303 8.261 8.282 229,399 -0.03(-0.31%)
Jul 30, 2018 8.275 8.309 8.275 8.308 95,554 +0.03(+0.40%)
Jul 27, 2018 8.303 8.316 8.275 8.275 53,443 -0.03(-0.33%)
Jul 26, 2018 8.316 8.330 8.303 8.303 104,148 +0.00(+0.00%)
Jul 25, 2018 8.309 8.330 8.303 8.303 55,304 -0.01(-0.17%)
Jul 24, 2018 8.330 8.351 8.316 8.316 51,773 -0.03(-0.33%)
Jul 23, 2018 8.330 8.344 8.316 8.344 39,174 +0.03(+0.33%)
Jul 20, 2018 8.309 8.323 8.309 8.316 70,291 +0.01(+0.08%)
Jul 19, 2018 8.296 8.309 8.293 8.309 54,768 +0.01(+0.17%)
Jul 18, 2018 8.289 8.309 8.289 8.296 77,079 -0.01(-0.08%)
Jul 17, 2018 8.330 8.330 8.296 8.302 88,604 -0.01(-0.08%)
Jul 16, 2018 8.303 8.351 8.303 8.309 74,362 -0.01(-0.09%)
Jul 13, 2018 8.330 8.358 8.309 8.316 214,709 -0.03(-0.33%)
Jul 12, 2018 8.351 8.358 8.337 8.344 44,156 -0.01(-0.14%)
Jul 11, 2018 8.379 8.386 8.351 8.356 55,755 +0.01(+0.14%)
Jul 10, 2018 8.351 8.365 8.337 8.344 145,515 -0.02(-0.25%)
Jul 09, 2018 8.358 8.365 8.358 8.365 75,340 +0.01(+0.14%)
Jul 06, 2018 8.337 8.365 8.337 8.354 65,959 +0.02(+0.20%)
Jul 05, 2018 8.316 8.357 8.303 8.337 223,541 +0.02(+0.23%)
Jul 03, 2018 8.318 8.318 8.318 0 +0.06(+0.75%)
Jul 02, 2018 8.222 8.256 8.215 8.256 97,607 +0.02(+0.25%)
Jun 29, 2018 8.249 8.235 140,697 +0.01(+0.17%)
Jun 28, 2018 8.228 8.228 8.201 8.222 69,127 +0.03(+0.34%)
Jun 27, 2018 8.222 8.228 8.194 8.194 84,526 -0.01(-0.17%)
Jun 26, 2018 8.215 8.228 8.194 8.208 153,103 +0.01(+0.08%)
Jun 25, 2018 8.187 8.201 8.186 8.201 87,371 +0.00(+0.00%)
Jun 22, 2018 8.208 8.208 8.197 8.201 57,749 +0.02(+0.25%)
Jun 21, 2018 8.180 8.208 8.180 8.180 57,949 -0.01(-0.16%)
Jun 20, 2018 8.215 8.215 8.187 8.194 53,086 -0.00(-0.01%)
Jun 19, 2018 8.173 8.194 8.173 8.194 64,767 +0.01(+0.17%)
Jun 18, 2018 8.194 8.201 8.180 8.180 38,367 -0.02(-0.25%)
Jun 15, 2018 8.222 8.173 8.201 143,319 +0.03(+0.34%)
Jun 14, 2018 8.152 8.180 8.152 8.173 144,856 +0.02(+0.25%)
Jun 13, 2018 8.208 8.208 8.152 8.152 64,177 -0.03(-0.34%)
Jun 12, 2018 8.180 8.201 8.179 8.180 92,428 -0.01(-0.17%)
Jun 11, 2018 8.187 8.215 8.173 8.194 79,543 +0.00(+0.00%)
Jun 08, 2018 8.215 8.215 8.189 8.194 48,148 +0.00(+0.00%)
Jun 07, 2018 8.146 8.194 8.146 8.194 97,000 +0.03(+0.34%)
Jun 06, 2018 8.166 92,615 +0.00(+0.00%)
Jun 05, 2018 8.146 8.173 8.146 8.166 104,135 +0.01(+0.16%)
Jun 04, 2018 8.167 8.167 8.154 8.154 55,674 -0.01(-0.08%)
Jun 01, 2018 8.106 8.160 8.106 8.160 94,422 +0.01(+0.17%)
May 31, 2018 8.133 8.147 8.119 8.147 89,774 +0.02(+0.30%)
May 30, 2018 8.085 8.126 8.085 8.123 79,996 +0.02(+0.30%)
May 29, 2018 8.085 8.106 8.081 8.099 95,213 -0.01(-0.06%)
May 25, 2018 8.104 8.104 8.104 0 +0.01(+0.15%)
May 24, 2018 8.064 8.092 8.064 8.092 69,584 +0.02(+0.26%)
May 23, 2018 8.064 8.090 8.064 8.071 115,983 +0.00(+0.00%)
May 22, 2018 8.099 8.099 8.071 8.071 67,170 -0.02(-0.25%)
May 21, 2018 8.092 8.106 8.071 8.092 61,630 +0.02(+0.21%)
May 18, 2018 8.064 8.085 8.064 8.075 63,794 +0.00(+0.04%)
May 17, 2018 8.092 8.092 8.064 8.071 66,025 +0.00(+0.04%)
May 16, 2018 8.092 8.096 8.064 8.068 130,196 -0.00(-0.04%)
May 15, 2018 8.085 8.099 8.064 8.071 50,953 -0.03(-0.34%)
May 14, 2018 8.085 8.099 8.078 8.099 68,150 +0.03(+0.34%)
May 11, 2018 8.092 8.092 8.054 8.071 106,724 +0.02(+0.21%)
May 10, 2018 8.037 8.092 8.037 8.055 53,933 +0.00(+0.05%)
May 09, 2018 8.030 8.106 8.030 8.051 85,095 +0.00(+0.00%)
May 08, 2018 8.071 8.071 8.030 8.051 73,144 +0.01(+0.09%)
May 07, 2018 8.030 8.092 8.030 8.044 59,936 +0.01(+0.09%)
May 04, 2018 8.030 8.051 8.023 8.037 66,545 +0.01(+0.17%)
May 03, 2018 8.064 8.068 7.997 8.023 128,100 -0.02(-0.26%)
May 02, 2018 8.051 8.078 8.037 8.044 104,713 -0.01(-0.17%)
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.