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 (%)
May 29, 2015 8.071 8.071 8.038 8.054 332,405 -0.01(-0.07%)
May 28, 2015 8.077 8.077 8.049 8.060 168,474 -0.02(-0.21%)
May 27, 2015 8.071 8.088 8.054 8.077 271,874 -0.00(-0.03%)
May 26, 2015 8.060 8.088 8.054 8.079 255,771 +0.01(+0.10%)
May 22, 2015 8.093 8.071 8.071 8.071 155,400 -0.02(-0.28%)
May 21, 2015 8.088 8.099 8.071 8.093 141,220 +0.01(+0.14%)
May 20, 2015 8.071 8.088 8.054 8.082 193,956 +0.01(+0.14%)
May 19, 2015 8.093 8.093 8.054 8.071 248,767 -0.02(-0.21%)
May 18, 2015 8.116 8.116 8.071 8.088 324,696 -0.02(-0.27%)
May 15, 2015 8.093 8.110 8.093 8.110 115,258 +0.02(+0.28%)
May 14, 2015 8.071 8.116 8.071 8.088 212,484 +0.03(+0.41%)
May 13, 2015 8.043 8.054 8.021 8.054 493,763 +0.04(+0.49%)
May 12, 2015 7.982 8.043 7.982 8.015 352,921 +0.02(+0.21%)
May 11, 2015 8.043 8.049 7.999 7.999 231,994 -0.02(-0.21%)
May 08, 2015 7.976 8.043 7.976 8.015 221,170 +0.06(+0.77%)
May 07, 2015 7.949 7.988 7.937 7.954 221,425 -0.01(-0.14%)
May 06, 2015 8.054 8.060 7.943 7.965 1,150,054 -0.07(-0.90%)
May 05, 2015 8.071 8.082 8.038 8.038 309,012 -0.02(-0.28%)
May 04, 2015 8.088 8.116 8.060 8.060 746,267 -0.06(-0.69%)
May 01, 2015 8.138 8.149 8.099 8.116 461,605 -0.03(-0.32%)
Apr 30, 2015 8.136 8.142 8.092 8.142 275,833 +0.03(+0.34%)
Apr 29, 2015 8.136 8.136 8.087 8.114 144,139 -0.01(-0.14%)
Apr 28, 2015 8.131 8.136 8.120 8.125 151,905 +0.00(+0.00%)
Apr 27, 2015 8.131 8.131 8.114 8.125 176,080 +0.01(+0.14%)
Apr 24, 2015 8.103 8.120 8.098 8.114 188,972 +0.02(+0.27%)
Apr 23, 2015 8.081 8.098 8.070 8.092 108,752 +0.03(+0.41%)
Apr 22, 2015 8.076 8.076 8.059 8.059 198,347 +0.00(+0.00%)
Apr 21, 2015 8.081 8.087 8.048 8.059 3,297,268 -0.01(-0.07%)
Apr 20, 2015 8.087 8.098 8.065 8.065 341,060 -0.02(-0.21%)
Apr 17, 2015 8.087 8.097 8.076 8.081 397,218 -0.01(-0.14%)
Apr 16, 2015 8.109 8.109 8.087 8.092 152,954 -0.01(-0.07%)
Apr 15, 2015 8.081 8.103 8.081 8.098 192,721 +0.02(+0.21%)
Apr 14, 2015 8.076 8.086 8.070 8.081 185,648 +0.01(+0.14%)
Apr 13, 2015 8.092 8.092 8.065 8.070 299,351 -0.02(-0.21%)
Apr 10, 2015 8.098 8.098 8.081 8.087 219,964 -0.01(-0.07%)
Apr 09, 2015 8.092 8.098 8.081 8.092 139,923 +0.01(+0.07%)
Apr 08, 2015 8.092 8.103 8.081 8.087 130,776 +0.01(+0.07%)
Apr 07, 2015 8.081 8.092 8.070 8.081 190,342 +0.01(+0.07%)
Apr 06, 2015 8.087 8.087 8.064 8.076 169,973 +0.01(+0.07%)
Apr 02, 2015 8.065 8.070 8.070 8.070 110,568 +0.00(+0.00%)
Apr 01, 2015 8.087 8.087 8.053 8.070 306,487 -0.00(-0.05%)
Mar 31, 2015 8.085 8.085 8.047 8.074 252,482 -0.01(-0.07%)
Mar 30, 2015 8.085 8.085 8.063 8.080 122,961 +0.01(+0.14%)
Mar 27, 2015 8.080 8.080 8.052 8.069 217,848 +0.00(+0.00%)
Mar 26, 2015 8.069 8.080 8.047 8.069 187,960 +0.00(+0.00%)
Mar 25, 2015 8.080 8.091 8.058 8.069 305,197 +0.01(+0.14%)
Mar 24, 2015 8.063 8.074 8.047 8.058 191,996 +0.01(+0.07%)
Mar 23, 2015 8.052 8.063 8.041 8.052 213,290 +0.01(+0.12%)
Mar 20, 2015 8.041 8.058 8.025 8.043 151,801 +0.02(+0.22%)
Mar 19, 2015 8.014 8.041 8.014 8.025 153,966 +0.02(+0.21%)
Mar 18, 2015 7.986 8.041 7.975 8.008 472,860 +0.02(+0.21%)
Mar 17, 2015 8.003 8.008 7.986 7.992 563,948 +0.00(+0.00%)
Mar 16, 2015 8.003 8.014 7.992 7.992 536,353 -0.02(-0.21%)
Mar 13, 2015 8.008 8.041 7.997 8.008 185,933 -0.03(-0.34%)
Mar 12, 2015 8.047 8.047 8.025 8.036 148,765 +0.01(+0.14%)
Mar 11, 2015 8.025 8.030 8.003 8.025 175,569 +0.01(+0.07%)
Mar 10, 2015 8.014 8.025 8.003 8.019 2,724,754 +0.00(+0.00%)
Mar 09, 2015 8.030 8.044 7.997 8.019 200,026 -0.01(-0.14%)
Mar 06, 2015 8.085 8.091 8.014 8.030 332,890 -0.04(-0.55%)
Mar 05, 2015 8.080 8.096 8.069 8.074 400,688 -0.01(-0.10%)
Mar 04, 2015 8.091 8.085 8.065 8.082 252,193 -0.00(-0.04%)
Mar 03, 2015 8.091 8.091 8.063 8.085 198,019 +0.01(+0.09%)
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.