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 (%)
Jan 31, 2023 9.462 9.508 9.444 9.490 538,534 +0.02(+0.24%)
Jan 30, 2023 9.453 9.490 9.417 9.467 148,325 +0.02(+0.24%)
Jan 27, 2023 9.425 9.453 9.407 9.444 74,202 +0.03(+0.29%)
Jan 26, 2023 9.425 9.432 9.352 9.416 63,485 +0.03(+0.29%)
Jan 25, 2023 9.352 9.389 9.306 9.389 162,636 +0.04(+0.39%)
Jan 24, 2023 9.398 9.398 9.326 9.352 62,644 -0.03(-0.29%)
Jan 23, 2023 9.306 9.389 9.306 9.380 65,266 +0.06(+0.69%)
Jan 20, 2023 9.288 9.315 9.233 9.315 87,711 +0.02(+0.25%)
Jan 19, 2023 9.233 9.306 9.224 9.292 60,970 -0.00(-0.05%)
Jan 18, 2023 9.361 9.398 9.242 9.297 110,639 -0.03(-0.30%)
Jan 17, 2023 9.260 9.325 9.214 9.325 81,893 +0.09(+1.02%)
Jan 13, 2023 9.196 9.242 9.187 9.230 48,568 +0.02(+0.17%)
Jan 12, 2023 9.178 9.233 9.141 9.214 195,340 +0.06(+0.60%)
Jan 11, 2023 9.168 9.168 9.099 9.159 52,207 +0.03(+0.30%)
Jan 10, 2023 9.077 9.132 9.042 9.132 108,495 +0.03(+0.30%)
Jan 09, 2023 9.095 9.168 9.040 9.104 125,186 +0.05(+0.51%)
Jan 06, 2023 8.976 9.077 8.976 9.058 124,631 +0.08(+0.92%)
Jan 05, 2023 8.838 8.994 8.838 8.976 167,029 +0.06(+0.62%)
Jan 04, 2023 8.728 8.921 8.728 8.921 946,947 +0.20(+2.26%)
Jan 03, 2023 8.737 8.737 8.664 8.723 59,241 +0.08(+0.96%)
Dec 30, 2022 8.673 8.673 8.590 8.641 140,022 -0.03(-0.37%)
Dec 29, 2022 8.627 8.682 8.627 8.673 82,284 +0.06(+0.69%)
Dec 28, 2022 8.677 8.691 8.613 8.613 79,854 -0.10(-1.15%)
Dec 27, 2022 8.787 8.787 8.659 8.714 149,596 -0.06(-0.73%)
Dec 23, 2022 8.805 8.814 8.750 8.777 71,714 -0.04(-0.41%)
Dec 22, 2022 8.850 8.850 8.745 8.814 112,166 -0.08(-0.92%)
Dec 21, 2022 8.887 8.933 8.805 8.896 155,542 +0.02(+0.21%)
Dec 20, 2022 8.805 8.887 8.805 8.878 253,753 -0.00(-0.04%)
Dec 19, 2022 8.933 8.933 8.850 8.882 80,331 -0.02(-0.27%)
Dec 16, 2022 8.850 8.905 8.805 8.905 113,490 +0.01(+0.15%)
Dec 15, 2022 8.923 8.947 8.887 8.892 57,848 -0.05(-0.61%)
Dec 14, 2022 8.996 8.996 8.896 8.946 146,860 +0.00(+0.05%)
Dec 13, 2022 9.069 9.069 8.914 8.942 82,023 +0.08(+0.86%)
Dec 12, 2022 8.860 8.869 8.805 8.866 73,341 +0.02(+0.22%)
Dec 09, 2022 8.887 8.914 8.846 8.847 73,381 -0.06(-0.67%)
Dec 08, 2022 8.969 8.978 8.906 8.906 47,345 -0.07(-0.80%)
Dec 07, 2022 8.942 8.996 8.850 8.978 98,327 +0.03(+0.30%)
Dec 06, 2022 9.051 9.051 8.905 8.951 106,251 -0.06(-0.70%)
Dec 05, 2022 9.170 9.170 8.997 9.015 79,524 -0.14(-1.54%)
Dec 02, 2022 9.102 9.156 9.079 9.156 80,240 +0.04(+0.40%)
Dec 01, 2022 9.065 9.147 9.056 9.120 97,613 +0.09(+0.98%)
Nov 30, 2022 8.993 9.038 8.893 9.032 73,747 +0.10(+1.07%)
Nov 29, 2022 9.047 9.047 8.920 8.936 66,882 -0.08(-0.93%)
Nov 28, 2022 9.047 9.047 8.984 9.020 84,613 -0.02(-0.20%)
Nov 25, 2022 8.975 9.038 8.957 9.038 68,350 +0.04(+0.40%)
Nov 23, 2022 8.984 9.011 8.934 9.002 36,597 +0.08(+0.88%)
Nov 22, 2022 8.929 8.957 8.902 8.924 65,167 -0.01(-0.11%)
Nov 21, 2022 8.920 8.975 8.911 8.934 25,327 +0.06(+0.66%)
Nov 18, 2022 8.957 8.957 8.857 8.875 40,961 -0.03(-0.38%)
Nov 17, 2022 8.938 8.938 8.893 8.909 43,355 -0.06(-0.69%)
Nov 16, 2022 9.002 9.011 8.929 8.970 53,496 -0.01(-0.15%)
Nov 15, 2022 8.993 9.047 8.947 8.983 155,946 +0.11(+1.26%)
Nov 14, 2022 9.020 9.029 8.872 8.872 48,482 -0.13(-1.45%)
Nov 11, 2022 8.957 9.029 8.919 9.002 64,355 +0.04(+0.50%)
Nov 10, 2022 8.730 8.974 8.730 8.957 53,919 +0.31(+3.58%)
Nov 09, 2022 8.684 8.702 8.594 8.648 41,930 -0.05(-0.52%)
Nov 08, 2022 8.594 8.702 8.557 8.693 98,776 +0.08(+0.95%)
Nov 07, 2022 8.566 8.621 8.512 8.611 99,987 +0.08(+0.95%)
Nov 04, 2022 8.603 8.612 8.521 8.530 69,119 -0.08(-0.95%)
Nov 03, 2022 8.666 8.666 8.584 8.612 42,622 -0.03(-0.37%)
Nov 02, 2022 8.716 8.643 128,453 -0.02(-0.21%)
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.