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 (%)
Dec 30, 2022 8.675 8.675 8.593 8.643 139,981 -0.03(-0.37%)
Dec 29, 2022 8.630 8.685 8.630 8.675 82,260 +0.06(+0.69%)
Dec 28, 2022 8.680 8.693 8.616 8.616 79,831 -0.10(-1.15%)
Dec 27, 2022 8.789 8.789 8.661 8.716 149,553 -0.06(-0.73%)
Dec 23, 2022 8.807 8.817 8.753 8.780 71,693 -0.04(-0.41%)
Dec 22, 2022 8.853 8.853 8.747 8.817 112,133 -0.08(-0.92%)
Dec 21, 2022 8.890 8.935 8.807 8.899 155,497 +0.02(+0.21%)
Dec 20, 2022 8.807 8.890 8.807 8.880 253,679 -0.00(-0.04%)
Dec 19, 2022 8.935 8.935 8.853 8.884 80,307 -0.02(-0.27%)
Dec 16, 2022 8.853 8.908 8.807 8.908 113,457 +0.01(+0.15%)
Dec 15, 2022 8.926 8.950 8.890 8.894 57,831 -0.05(-0.61%)
Dec 14, 2022 8.999 8.999 8.899 8.949 146,817 +0.00(+0.05%)
Dec 13, 2022 9.072 9.072 8.917 8.944 81,999 +0.08(+0.86%)
Dec 12, 2022 8.862 8.871 8.807 8.868 73,319 +0.02(+0.22%)
Dec 09, 2022 8.890 8.917 8.848 8.849 73,360 -0.06(-0.67%)
Dec 08, 2022 8.972 8.981 8.909 8.909 47,331 -0.07(-0.80%)
Dec 07, 2022 8.944 8.999 8.853 8.981 98,298 +0.03(+0.30%)
Dec 06, 2022 9.054 9.054 8.908 8.954 106,220 -0.06(-0.70%)
Dec 05, 2022 9.172 9.172 8.999 9.017 79,501 -0.14(-1.54%)
Dec 02, 2022 9.104 9.159 9.082 9.159 80,217 +0.04(+0.40%)
Dec 01, 2022 9.068 9.150 9.059 9.123 97,584 +0.09(+0.98%)
Nov 30, 2022 8.995 9.041 8.896 9.034 73,726 +0.10(+1.07%)
Nov 29, 2022 9.050 9.050 8.923 8.938 66,862 -0.08(-0.93%)
Nov 28, 2022 9.050 9.050 8.986 9.023 84,588 -0.02(-0.20%)
Nov 25, 2022 8.977 9.041 8.959 9.041 68,330 +0.04(+0.40%)
Nov 23, 2022 8.986 9.014 8.936 9.005 36,586 +0.08(+0.88%)
Nov 22, 2022 8.932 8.959 8.905 8.926 65,148 -0.01(-0.11%)
Nov 21, 2022 8.923 8.977 8.914 8.936 25,319 +0.06(+0.66%)
Nov 18, 2022 8.959 8.959 8.859 8.877 40,949 -0.03(-0.38%)
Nov 17, 2022 8.941 8.941 8.896 8.911 43,343 -0.06(-0.69%)
Nov 16, 2022 9.005 9.014 8.932 8.973 53,480 -0.01(-0.15%)
Nov 15, 2022 8.995 9.050 8.950 8.986 155,900 +0.11(+1.26%)
Nov 14, 2022 9.023 9.032 8.874 8.874 48,468 -0.13(-1.45%)
Nov 11, 2022 8.959 9.032 8.922 9.005 64,336 +0.04(+0.50%)
Nov 10, 2022 8.732 8.976 8.732 8.960 53,903 +0.31(+3.58%)
Nov 09, 2022 8.687 8.705 8.596 8.650 41,918 -0.05(-0.52%)
Nov 08, 2022 8.596 8.705 8.560 8.696 98,747 +0.08(+0.95%)
Nov 07, 2022 8.569 8.623 8.514 8.614 99,957 +0.08(+0.95%)
Nov 04, 2022 8.605 8.614 8.523 8.532 69,099 -0.08(-0.95%)
Nov 03, 2022 8.669 8.669 8.587 8.614 42,610 -0.03(-0.37%)
Nov 02, 2022 8.718 8.646 128,415 -0.02(-0.21%)
Nov 01, 2022 8.763 8.771 8.664 8.664 79,171 -0.05(-0.56%)
Oct 31, 2022 8.736 8.763 8.700 8.712 132,459 -0.04(-0.48%)
Oct 28, 2022 8.673 8.754 8.673 8.754 31,980 +0.07(+0.83%)
Oct 27, 2022 8.691 8.736 8.673 8.682 92,993 -0.01(-0.06%)
Oct 26, 2022 8.646 8.727 8.646 8.687 84,271 +0.06(+0.65%)
Oct 25, 2022 8.547 8.641 8.547 8.631 102,185 +0.09(+1.09%)
Oct 24, 2022 8.520 8.556 8.502 8.538 86,661 -0.01(-0.11%)
Oct 21, 2022 8.483 8.556 8.474 8.547 194,633 +0.02(+0.21%)
Oct 20, 2022 8.628 8.632 8.511 8.529 150,431 -0.10(-1.15%)
Oct 19, 2022 8.664 8.682 8.592 8.628 74,959 -0.04(-0.42%)
Oct 18, 2022 8.700 8.714 8.655 8.664 104,396 +0.02(+0.21%)
Oct 17, 2022 8.682 8.736 8.646 8.646 27,504 -0.01(-0.10%)
Oct 14, 2022 8.709 8.754 8.646 8.655 61,970 -0.05(-0.62%)
Oct 13, 2022 8.610 8.709 8.587 8.709 63,098 +0.01(+0.10%)
Oct 12, 2022 8.709 8.745 8.664 8.700 41,634 +0.01(+0.10%)
Oct 11, 2022 8.745 8.763 8.682 8.691 60,104 -0.06(-0.72%)
Oct 10, 2022 8.808 8.813 8.709 8.754 40,603 -0.03(-0.31%)
Oct 07, 2022 8.863 8.890 8.781 8.781 54,821 -0.12(-1.32%)
Oct 06, 2022 8.953 8.971 8.863 8.899 81,855 -0.02(-0.20%)
Oct 05, 2022 8.980 8.980 8.917 8.917 82,982 -0.09(-1.04%)
Oct 04, 2022 8.983 9.046 8.983 9.010 63,620 +0.04(+0.50%)
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.