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 31, 2014 7.897 7.913 7.913 7.913 470,765 +0.00(+0.00%)
Dec 30, 2014 7.886 7.929 7.886 7.913 296,481 +0.01(+0.14%)
Dec 29, 2014 7.897 7.917 7.865 7.902 313,084 +0.02(+0.27%)
Dec 26, 2014 7.881 7.892 7.865 7.881 302,646 +0.02(+0.28%)
Dec 24, 2014 7.886 7.859 7.859 7.859 132,650 -0.02(-0.21%)
Dec 23, 2014 7.892 7.903 7.865 7.875 251,223 -0.02(-0.21%)
Dec 22, 2014 7.875 7.892 7.848 7.892 210,376 +0.04(+0.55%)
Dec 19, 2014 7.854 7.897 7.838 7.848 496,283 +0.00(+0.00%)
Dec 18, 2014 7.827 7.848 7.789 7.848 245,566 +0.03(+0.42%)
Dec 17, 2014 7.794 7.821 7.766 7.816 259,269 +0.04(+0.56%)
Dec 16, 2014 7.789 7.805 7.767 7.773 299,550 -0.02(-0.21%)
Dec 15, 2014 7.838 7.838 7.783 7.789 276,944 -0.04(-0.55%)
Dec 12, 2014 7.848 7.875 7.832 7.832 226,435 -0.02(-0.21%)
Dec 11, 2014 7.854 7.875 7.838 7.848 379,886 -0.03(-0.34%)
Dec 10, 2014 7.903 7.903 7.848 7.875 305,146 -0.01(-0.07%)
Dec 09, 2014 7.892 7.903 7.848 7.881 243,888 -0.02(-0.27%)
Dec 08, 2014 7.913 7.919 7.875 7.903 312,209 +0.00(+0.00%)
Dec 05, 2014 7.913 7.919 7.881 7.903 213,689 +0.00(+0.00%)
Dec 04, 2014 7.919 7.941 7.870 7.903 352,724 -0.02(-0.27%)
Dec 03, 2014 7.957 7.973 7.908 7.924 298,334 -0.01(-0.12%)
Dec 02, 2014 7.946 7.958 7.919 7.934 1,273,164 -0.01(-0.15%)
Dec 01, 2014 8.027 8.027 7.919 7.946 348,218 -0.02(-0.25%)
Nov 28, 2014 7.988 7.993 7.955 7.966 134,559 +0.01(+0.07%)
Nov 26, 2014 7.966 7.961 7.961 7.961 353,550 +0.01(+0.14%)
Nov 25, 2014 7.966 7.972 7.939 7.949 255,788 -0.00(-0.01%)
Nov 24, 2014 7.972 7.972 7.939 7.950 255,685 +0.00(+0.00%)
Nov 21, 2014 7.928 7.977 7.928 7.950 267,709 +0.03(+0.34%)
Nov 20, 2014 7.934 7.934 7.912 7.923 328,227 -0.01(-0.07%)
Nov 19, 2014 7.966 7.967 7.912 7.928 578,014 -0.03(-0.41%)
Nov 18, 2014 7.988 7.988 7.945 7.961 218,536 -0.01(-0.07%)
Nov 17, 2014 7.982 7.982 7.934 7.966 365,698 +0.01(+0.14%)
Nov 14, 2014 7.939 7.955 7.928 7.955 248,839 +0.03(+0.34%)
Nov 13, 2014 7.950 7.950 7.912 7.928 405,215 -0.01(-0.07%)
Nov 12, 2014 7.934 7.939 7.907 7.934 265,447 +0.00(+0.00%)
Nov 11, 2014 7.972 7.972 7.915 7.934 316,480 -0.01(-0.07%)
Nov 10, 2014 7.966 7.966 7.923 7.939 302,596 -0.01(-0.14%)
Nov 07, 2014 7.923 7.950 7.902 7.950 149,065 +0.03(+0.41%)
Nov 06, 2014 7.928 7.928 7.896 7.918 154,213 -0.01(-0.14%)
Nov 05, 2014 7.923 7.928 7.891 7.928 212,672 +0.02(+0.27%)
Nov 04, 2014 7.934 7.934 7.890 7.907 94,293 -0.01(-0.07%)
Nov 03, 2014 7.982 7.988 7.912 7.912 257,084 -0.03(-0.32%)
Oct 31, 2014 7.970 7.986 7.922 7.938 88,088 +0.01(+0.14%)
Oct 30, 2014 7.911 7.933 7.890 7.927 83,408 +0.03(+0.34%)
Oct 29, 2014 7.911 7.922 7.879 7.900 237,252 -0.02(-0.27%)
Oct 28, 2014 7.911 7.922 7.884 7.922 110,912 +0.01(+0.14%)
Oct 27, 2014 7.906 7.922 7.922 7.911 126,871 -0.01(-0.14%)
Oct 24, 2014 7.879 7.922 7.868 7.922 163,944 +0.04(+0.54%)
Oct 23, 2014 7.906 7.906 7.868 7.879 222,368 -0.02(-0.27%)
Oct 22, 2014 7.890 7.900 7.858 7.900 173,814 +0.02(+0.27%)
Oct 21, 2014 7.890 7.916 7.868 7.879 150,102 +0.01(+0.07%)
Oct 20, 2014 7.858 7.874 7.825 7.874 197,057 +0.01(+0.17%)
Oct 17, 2014 7.890 7.890 7.858 7.860 152,527 -0.02(-0.24%)
Oct 16, 2014 7.868 7.884 7.842 7.879 193,087 +0.02(+0.20%)
Oct 15, 2014 7.874 7.879 7.825 7.863 173,984 -0.01(-0.07%)
Oct 14, 2014 7.863 7.899 7.852 7.868 97,249 +0.01(+0.14%)
Oct 13, 2014 7.858 7.879 7.858 7.858 154,685 +0.00(+0.00%)
Oct 10, 2014 7.852 7.874 7.847 7.858 175,165 -0.02(-0.27%)
Oct 09, 2014 7.911 7.911 7.858 7.879 216,586 -0.03(-0.34%)
Oct 08, 2014 7.906 7.906 7.870 7.906 1,349,792 +0.02(+0.20%)
Oct 07, 2014 7.890 7.906 7.884 7.890 89,431 -0.02(-0.20%)
Oct 06, 2014 7.922 7.922 7.884 7.906 75,344 +0.01(+0.07%)
Oct 03, 2014 7.943 7.943 7.879 7.900 86,550 +0.00(+0.00%)
Oct 02, 2014 8.002 8.002 7.874 7.900 127,678 +0.01(+0.07%)
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.