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 (%)
Oct 31, 2012 7.568 7.568 7.471 7.475 26,325 +0.00(+0.07%)
Oct 26, 2012 7.475 7.470 7.470 7.470 16,833 -0.00(-0.03%)
Oct 25, 2012 7.489 7.489 7.472 7.472 13,659 +0.01(+0.18%)
Oct 24, 2012 7.477 7.477 7.459 7.459 10,242 +0.01(+0.18%)
Oct 23, 2012 7.489 7.489 7.435 7.445 39,218 -0.05(-0.72%)
Oct 19, 2012 7.499 7.504 7.465 7.499 8,366 -0.01(-0.20%)
Oct 18, 2012 7.509 7.523 7.494 7.514 23,559 +0.00(+0.07%)
Oct 17, 2012 7.519 7.519 7.494 7.509 30,006 +0.01(+0.20%)
Oct 16, 2012 7.509 7.509 7.489 7.494 12,483 +0.01(+0.13%)
Oct 15, 2012 7.504 7.504 7.460 7.485 35,278 +0.00(+0.00%)
Oct 12, 2012 7.487 7.509 7.485 7.485 14,635 -0.01(-0.13%)
Oct 11, 2012 7.489 7.499 7.470 7.494 14,939 +0.02(+0.29%)
Oct 10, 2012 7.450 7.475 7.450 7.473 16,823 +0.01(+0.16%)
Oct 09, 2012 7.445 7.470 7.445 7.461 13,673 -0.00(-0.05%)
Oct 08, 2012 7.494 7.494 7.465 7.465 41,892 -0.01(-0.20%)
Oct 05, 2012 7.460 7.485 7.460 7.480 18,245 +0.02(+0.24%)
Oct 04, 2012 7.475 7.475 7.455 7.462 18,501 +0.03(+0.41%)
Oct 03, 2012 7.474 7.474 7.430 7.431 22,092 -0.01(-0.19%)
Oct 02, 2012 7.411 7.454 7.401 7.445 13,895 +0.01(+0.14%)
Oct 01, 2012 7.440 7.450 7.420 7.435 16,880 -0.06(-0.85%)
Sep 28, 2012 7.494 7.504 7.480 7.499 14,505 +0.01(+0.13%)
Sep 27, 2012 7.504 7.514 7.480 7.489 11,574 +0.01(+0.13%)
Sep 26, 2012 7.514 7.514 7.455 7.480 39,594 -0.00(-0.07%)
Sep 25, 2012 7.514 7.514 7.465 7.485 18,010 -0.00(-0.07%)
Sep 24, 2012 7.519 7.519 7.489 7.489 43,930 -0.01(-0.20%)
Sep 21, 2012 7.504 7.530 7.494 7.504 29,574 +0.00(+0.00%)
Sep 20, 2012 7.485 7.519 7.485 7.504 32,759 -0.01(-0.08%)
Sep 19, 2012 7.522 7.529 7.494 7.510 20,306 +0.00(+0.01%)
Sep 18, 2012 7.519 7.519 7.509 7.509 7,909 -0.01(-0.15%)
Sep 17, 2012 7.583 7.583 7.513 7.521 26,820 +0.01(+0.09%)
Sep 14, 2012 7.509 7.534 7.494 7.514 24,232 +0.03(+0.40%)
Sep 13, 2012 7.478 7.489 7.445 7.485 20,515 +0.03(+0.40%)
Sep 12, 2012 7.494 7.494 7.450 7.455 30,183 -0.01(-0.20%)
Sep 11, 2012 7.470 7.499 7.470 7.470 36,866 -0.01(-0.18%)
Sep 10, 2012 7.504 7.509 7.483 7.483 29,921 +0.00(+0.01%)
Sep 07, 2012 7.480 7.489 7.470 7.483 26,745 +0.01(+0.17%)
Sep 06, 2012 7.489 7.489 7.470 7.470 15,647 +0.03(+0.46%)
Sep 05, 2012 7.519 7.573 7.396 7.435 139,289 -0.00(-0.07%)
Sep 04, 2012 7.489 7.489 7.440 7.440 134,314 -0.07(-0.92%)
Aug 31, 2012 7.499 7.509 7.499 7.509 1,825 +0.00(+0.00%)
Aug 30, 2012 7.504 7.509 7.504 7.509 8,782 +0.04(+0.53%)
Aug 29, 2012 7.494 7.499 7.451 7.470 28,104 -0.04(-0.52%)
Aug 27, 2012 7.504 7.514 7.504 7.509 10,668 +0.01(+0.19%)
Aug 24, 2012 7.489 7.494 7.484 7.494 5,435 +0.00(+0.07%)
Aug 23, 2012 7.490 7.490 7.490 7.490 882 +0.00(+0.00%)
Aug 22, 2012 7.519 7.519 7.489 7.489 14,907 -0.01(-0.20%)
Aug 21, 2012 7.524 7.524 7.504 7.504 29,088 +0.02(+0.33%)
Aug 20, 2012 7.519 7.519 7.480 7.480 15,943 -0.00(-0.06%)
Aug 17, 2012 7.504 7.504 7.477 7.484 8,984 -0.02(-0.27%)
Aug 16, 2012 7.504 7.504 7.489 7.504 20,484 +0.03(+0.40%)
Aug 15, 2012 7.544 7.544 7.445 7.475 1,865 -0.03(-0.39%)
Aug 14, 2012 7.508 7.508 7.504 7.504 1,014 +0.00(+0.07%)
Aug 13, 2012 7.478 7.509 7.478 7.499 5,845 -0.00(-0.06%)
Aug 10, 2012 7.460 7.504 7.455 7.504 18,377 -0.01(-0.07%)
Aug 09, 2012 7.489 7.519 7.489 7.509 6,167 +0.01(+0.16%)
Aug 08, 2012 7.502 7.504 7.482 7.497 8,520 -0.01(-0.10%)
Aug 07, 2012 7.494 7.509 7.494 7.504 5,796 +0.03(+0.46%)
Aug 06, 2012 7.489 7.489 7.446 7.470 1,886 -0.00(-0.07%)
Aug 03, 2012 7.509 7.509 7.376 7.475 15,085 +0.02(+0.26%)
Aug 02, 2012 7.460 7.460 7.440 7.455 14,116 -0.01(-0.08%)
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.