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 7.241 7.241 7.177 7.236 36,670 +0.05(+0.69%)
Jul 30, 2013 7.172 7.226 7.172 7.187 41,368 -0.01(-0.14%)
Jul 29, 2013 7.192 7.236 7.192 7.196 33,580 -0.03(-0.48%)
Jul 26, 2013 7.201 7.231 7.201 7.231 17,684 +0.03(+0.41%)
Jul 25, 2013 7.226 7.226 7.192 7.201 12,056 +0.00(+0.00%)
Jul 24, 2013 7.226 7.246 7.201 7.201 18,441 -0.03(-0.41%)
Jul 23, 2013 7.261 7.261 7.226 7.231 20,009 +0.00(+0.07%)
Jul 22, 2013 7.196 7.246 7.167 7.226 106,790 +0.02(+0.23%)
Jul 19, 2013 7.226 7.226 7.202 7.209 21,825 +0.00(+0.04%)
Jul 18, 2013 7.211 7.226 7.192 7.206 32,732 -0.00(-0.03%)
Jul 17, 2013 7.192 7.226 7.192 7.208 27,370 +0.02(+0.28%)
Jul 16, 2013 7.172 7.196 7.172 7.188 11,196 +0.00(+0.02%)
Jul 15, 2013 7.216 7.216 7.182 7.187 27,682 -0.00(-0.01%)
Jul 12, 2013 7.183 7.206 7.182 7.187 20,867 -0.01(-0.13%)
Jul 11, 2013 7.187 7.218 7.153 7.196 19,109 +0.05(+0.69%)
Jul 10, 2013 7.098 7.147 7.098 7.147 4,899 +0.06(+0.83%)
Jul 09, 2013 7.073 7.102 7.063 7.088 53,095 +0.02(+0.35%)
Jul 08, 2013 7.088 7.113 7.063 7.063 26,664 -0.03(-0.49%)
Jul 05, 2013 7.182 7.182 7.078 7.098 45,412 -0.03(-0.41%)
Jul 03, 2013 7.123 7.139 7.103 7.127 4,154 -0.01(-0.21%)
Jul 02, 2013 7.236 7.236 7.142 7.142 45,627 -0.05(-0.65%)
Jul 01, 2013 7.251 7.251 7.172 7.189 20,078 -0.04(-0.58%)
Jun 28, 2013 7.246 7.246 7.197 7.231 13,085 +0.04(+0.62%)
Jun 26, 2013 7.127 7.211 7.123 7.187 44,357 +0.04(+0.62%)
Jun 25, 2013 7.093 7.142 7.085 7.142 34,438 +0.08(+1.19%)
Jun 24, 2013 7.137 7.147 7.014 7.058 53,845 -0.11(-1.51%)
Jun 21, 2013 7.172 7.187 7.128 7.167 17,216 +0.01(+0.21%)
Jun 20, 2013 7.256 7.256 7.152 7.152 35,089 -0.11(-1.56%)
Jun 19, 2013 7.314 7.325 7.261 7.265 45,099 -0.03(-0.41%)
Jun 18, 2013 7.270 7.305 7.270 7.295 27,848 +0.02(+0.27%)
Jun 17, 2013 7.300 7.317 7.270 7.275 59,787 -0.01(-0.14%)
Jun 14, 2013 7.270 7.300 7.246 7.285 28,962 +0.04(+0.61%)
Jun 13, 2013 7.137 7.246 7.078 7.241 73,605 +0.10(+1.45%)
Jun 12, 2013 7.226 7.231 6.940 7.137 89,515 -0.07(-0.96%)
Jun 11, 2013 7.285 7.285 7.167 7.206 78,554 -0.09(-1.22%)
Jun 10, 2013 7.344 7.359 7.295 7.295 67,034 -0.03(-0.40%)
Jun 07, 2013 7.394 7.394 7.275 7.325 99,452 +0.02(+0.34%)
Jun 06, 2013 7.285 7.320 7.285 7.300 71,159 +0.00(+0.07%)
Jun 05, 2013 7.354 7.369 7.283 7.295 59,988 -0.03(-0.47%)
Jun 04, 2013 7.354 7.354 7.310 7.330 79,700 +0.01(+0.13%)
Jun 03, 2013 7.399 7.399 7.275 7.320 195,411 -0.09(-1.22%)
May 31, 2013 7.482 7.482 7.403 7.410 83,384 -0.07(-0.90%)
May 30, 2013 7.453 7.477 7.453 7.477 39,916 +0.02(+0.33%)
May 29, 2013 7.542 7.542 7.423 7.453 113,020 -0.03(-0.40%)
May 28, 2013 7.487 7.502 7.482 7.482 47,631 +0.00(+0.00%)
May 24, 2013 7.453 7.482 7.453 7.482 75,951 +0.02(+0.26%)
May 23, 2013 7.473 7.473 7.443 7.463 78,416 -0.02(-0.26%)
May 22, 2013 7.507 7.526 7.473 7.482 290,029 -0.01(-0.20%)
May 21, 2013 7.482 7.502 7.482 7.497 321,392 +0.01(+0.20%)
May 20, 2013 7.482 7.482 7.468 7.482 88,669 +0.01(+0.13%)
May 17, 2013 7.482 7.482 7.463 7.473 93,471 +0.00(+0.07%)
May 16, 2013 7.458 7.473 7.448 7.468 101,718 +0.00(+0.07%)
May 15, 2013 7.468 7.477 7.448 7.463 306,987 -0.03(-0.46%)
May 13, 2013 7.512 7.522 7.492 7.497 74,679 -0.02(-0.33%)
May 10, 2013 7.556 7.556 7.502 7.522 111,594 +0.00(+0.00%)
May 09, 2013 7.561 7.561 7.510 7.522 105,386 +0.00(+0.00%)
May 08, 2013 7.522 7.527 7.491 7.522 67,292 +0.01(+0.20%)
May 07, 2013 7.497 7.507 7.477 7.507 43,113 +0.03(+0.40%)
May 06, 2013 7.497 7.497 7.473 7.477 67,280 +0.00(+0.00%)
May 03, 2013 7.512 7.477 7.458 7.477 142,596 +0.02(+0.26%)
May 02, 2013 7.477 7.477 7.433 7.458 61,029 +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.