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 (%)
Jun 30, 2017 8.260 8.260 8.228 8.254 87,514 +0.02(+0.23%)
Jun 29, 2017 8.235 8.255 8.215 8.235 124,609 -0.01(-0.16%)
Jun 28, 2017 8.228 8.273 8.228 8.248 130,314 +0.03(+0.31%)
Jun 27, 2017 8.260 8.273 8.215 8.222 273,667 -0.04(-0.54%)
Jun 26, 2017 8.260 8.280 8.245 8.267 88,087 +0.01(+0.08%)
Jun 23, 2017 8.235 8.260 8.231 8.260 59,318 +0.03(+0.39%)
Jun 22, 2017 8.222 8.260 8.222 8.228 104,984 +0.00(+0.00%)
Jun 21, 2017 8.241 8.267 8.221 8.228 152,644 -0.01(-0.16%)
Jun 20, 2017 8.254 8.267 8.241 8.241 161,377 -0.02(-0.23%)
Jun 19, 2017 8.235 8.267 8.235 8.260 116,648 +0.01(+0.08%)
Jun 16, 2017 8.248 8.267 8.222 8.254 98,002 +0.01(+0.16%)
Jun 15, 2017 8.228 8.248 8.203 8.241 136,909 +0.00(+0.00%)
Jun 14, 2017 8.260 8.260 8.228 8.241 85,845 -0.01(-0.08%)
Jun 13, 2017 8.203 8.248 8.196 8.248 158,828 +0.05(+0.63%)
Jun 12, 2017 8.196 8.209 8.190 8.196 119,373 +0.01(+0.08%)
Jun 09, 2017 8.196 8.209 8.183 8.190 99,528 +0.01(+0.08%)
Jun 08, 2017 8.203 8.203 8.183 8.183 80,732 -0.01(-0.08%)
Jun 07, 2017 8.196 8.215 8.190 8.190 176,106 -0.01(-0.08%)
Jun 06, 2017 8.196 8.215 8.177 8.196 191,917 -0.01(-0.16%)
Jun 05, 2017 8.203 8.222 8.199 8.209 123,475 -0.01(-0.08%)
Jun 02, 2017 8.203 8.228 8.203 8.215 139,350 +0.01(+0.16%)
Jun 01, 2017 8.177 8.228 8.170 8.203 1,160,211 +0.03(+0.34%)
May 31, 2017 8.200 8.226 8.162 8.175 125,772 -0.03(-0.31%)
May 30, 2017 8.207 8.220 8.200 8.200 136,264 -0.02(-0.23%)
May 26, 2017 8.213 8.226 8.213 8.219 211,723 +0.01(+0.08%)
May 25, 2017 8.245 8.245 8.213 8.213 201,018 -0.01(-0.08%)
May 24, 2017 8.219 8.226 8.207 8.219 130,982 +0.00(+0.00%)
May 23, 2017 8.213 8.226 8.200 8.219 208,764 +0.01(+0.07%)
May 22, 2017 8.181 8.219 8.181 8.214 106,470 +0.03(+0.32%)
May 19, 2017 8.181 8.207 8.175 8.187 91,478 +0.01(+0.16%)
May 18, 2017 8.175 8.187 8.155 8.175 113,600 -0.01(-0.08%)
May 17, 2017 8.207 8.210 8.155 8.181 320,983 -0.04(-0.47%)
May 16, 2017 8.219 8.219 8.194 8.219 221,849 +0.02(+0.23%)
May 15, 2017 8.194 8.222 8.194 8.200 129,393 +0.01(+0.08%)
May 12, 2017 8.200 8.223 8.194 8.194 151,350 -0.01(-0.08%)
May 11, 2017 8.213 8.226 8.200 8.200 206,066 -0.02(-0.23%)
May 10, 2017 8.226 8.244 8.207 8.219 103,320 +0.01(+0.16%)
May 09, 2017 8.232 8.239 8.207 8.207 199,239 -0.03(-0.39%)
May 08, 2017 8.232 8.257 8.211 8.239 271,178 -0.01(-0.08%)
May 05, 2017 8.245 8.264 8.207 8.245 113,545 +0.03(+0.39%)
May 04, 2017 8.258 8.281 8.213 8.213 344,521 -0.05(-0.62%)
May 03, 2017 8.277 8.295 8.251 8.264 137,946 -0.00(-0.00%)
May 02, 2017 8.271 8.294 8.258 8.264 202,304 -0.01(-0.15%)
May 01, 2017 8.296 8.309 8.271 8.277 193,248 +0.01(+0.10%)
Apr 28, 2017 8.275 8.294 8.268 8.268 114,154 -0.01(-0.08%)
Apr 27, 2017 8.287 8.287 8.268 8.275 103,889 -0.01(-0.08%)
Apr 26, 2017 8.256 8.281 8.249 8.281 146,244 +0.02(+0.23%)
Apr 25, 2017 8.268 8.268 8.256 8.262 112,160 +0.01(+0.08%)
Apr 24, 2017 8.243 8.262 8.239 8.256 111,227 +0.02(+0.23%)
Apr 21, 2017 8.243 8.249 8.224 8.237 154,912 -0.01(-0.15%)
Apr 20, 2017 8.268 8.268 8.237 8.249 148,339 +0.00(+0.00%)
Apr 19, 2017 8.268 8.268 8.243 8.249 121,346 +0.02(+0.23%)
Apr 18, 2017 8.262 8.287 8.227 8.230 202,614 -0.03(-0.38%)
Apr 17, 2017 8.268 8.281 8.249 8.262 187,365 +0.00(+0.00%)
Apr 13, 2017 8.262 8.300 8.243 8.262 189,486 +0.01(+0.08%)
Apr 12, 2017 8.243 8.294 8.243 8.256 123,615 +0.01(+0.08%)
Apr 11, 2017 8.287 8.306 8.249 8.249 192,219 -0.04(-0.46%)
Apr 10, 2017 8.268 8.300 8.268 8.287 91,735 +0.01(+0.08%)
Apr 07, 2017 8.306 8.313 8.268 8.281 229,677 +0.00(+0.00%)
Apr 06, 2017 8.281 8.287 8.268 8.281 92,116 +0.01(+0.08%)
Apr 05, 2017 8.313 8.320 8.243 8.275 191,827 -0.03(-0.38%)
Apr 04, 2017 8.281 8.306 8.274 8.306 118,108 +0.04(+0.46%)
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.