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 )

9.160 +0.085 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2014 7.543 7.543 7.523 7.523 97,817 -0.03(-0.40%)
Jan 30, 2014 7.569 7.569 7.513 7.553 67,240 +0.02(+0.20%)
Jan 29, 2014 7.528 7.538 7.528 7.538 86,657 +0.01(+0.14%)
Jan 28, 2014 7.518 7.543 7.514 7.528 52,748 +0.03(+0.41%)
Jan 27, 2014 7.513 7.523 7.492 7.497 57,672 -0.02(-0.20%)
Jan 24, 2014 7.548 7.558 7.497 7.513 119,743 -0.03(-0.34%)
Jan 23, 2014 7.553 7.558 7.523 7.538 86,165 -0.01(-0.07%)
Jan 22, 2014 7.569 7.572 7.538 7.543 96,178 -0.03(-0.34%)
Jan 21, 2014 7.584 7.609 7.513 7.569 129,612 -0.01(-0.07%)
Jan 17, 2014 7.609 7.574 7.574 7.574 84,032 +0.01(+0.07%)
Jan 16, 2014 7.538 7.574 7.536 7.569 89,775 +0.04(+0.54%)
Jan 15, 2014 7.523 7.543 7.518 7.528 55,530 +0.01(+0.07%)
Jan 14, 2014 7.543 7.543 7.487 7.523 108,161 +0.01(+0.07%)
Jan 13, 2014 7.533 7.538 7.507 7.518 91,886 +0.00(+0.00%)
Jan 10, 2014 7.518 7.528 7.497 7.518 52,371 +0.02(+0.20%)
Jan 09, 2014 7.548 7.548 7.487 7.502 101,514 +0.01(+0.07%)
Jan 08, 2014 7.513 7.513 7.472 7.497 77,265 -0.01(-0.07%)
Jan 07, 2014 7.538 7.538 7.502 7.502 68,072 -0.01(-0.10%)
Jan 06, 2014 7.553 7.553 7.472 7.510 100,016 +0.02(+0.31%)
Jan 03, 2014 7.482 7.497 7.473 7.487 55,487 +0.03(+0.40%)
Jan 02, 2014 7.457 7.462 7.431 7.458 69,574 +0.03(+0.36%)
Dec 31, 2013 7.446 7.431 7.431 7.431 40,053 +0.03(+0.34%)
Dec 30, 2013 7.406 7.431 7.395 7.406 73,032 +0.00(+0.04%)
Dec 27, 2013 7.421 7.431 7.395 7.403 90,196 -0.02(-0.23%)
Dec 26, 2013 7.389 7.419 7.389 7.419 49,095 +0.02(+0.27%)
Dec 24, 2013 7.389 7.404 7.389 7.399 39,205 +0.01(+0.14%)
Dec 23, 2013 7.424 7.444 7.380 7.389 94,104 -0.01(-0.14%)
Dec 20, 2013 7.414 7.444 7.389 7.399 114,288 -0.02(-0.20%)
Dec 19, 2013 7.444 7.444 7.389 7.414 94,221 +0.00(+0.00%)
Dec 18, 2013 7.399 7.414 7.394 7.414 32,151 +0.01(+0.14%)
Dec 17, 2013 7.455 7.455 7.391 7.404 87,277 +0.02(+0.20%)
Dec 16, 2013 7.394 7.404 7.364 7.389 98,250 +0.01(+0.07%)
Dec 13, 2013 7.364 7.384 7.344 7.384 66,792 +0.04(+0.48%)
Dec 12, 2013 7.394 7.394 7.313 7.349 131,886 -0.02(-0.27%)
Dec 11, 2013 7.439 7.439 7.364 7.369 120,135 -0.02(-0.27%)
Dec 10, 2013 7.414 7.414 7.374 7.389 220,936 -0.02(-0.27%)
Dec 09, 2013 7.434 7.434 7.379 7.409 127,508 +0.02(+0.20%)
Dec 06, 2013 7.374 7.414 7.374 7.394 43,981 -0.02(-0.20%)
Dec 05, 2013 7.444 7.475 7.374 7.409 132,257 -0.02(-0.20%)
Dec 04, 2013 7.409 7.439 7.404 7.424 96,261 -0.02(-0.27%)
Dec 03, 2013 7.439 7.447 7.429 7.444 21,183 +0.01(+0.07%)
Dec 02, 2013 7.465 7.474 7.424 7.439 37,873 -0.05(-0.63%)
Nov 29, 2013 7.467 7.487 7.439 7.487 30,227 +0.01(+0.07%)
Nov 27, 2013 7.472 7.497 7.432 7.482 81,839 +0.01(+0.07%)
Nov 26, 2013 7.482 7.482 7.422 7.477 61,881 +0.02(+0.20%)
Nov 25, 2013 7.472 7.472 7.412 7.462 53,210 +0.03(+0.39%)
Nov 22, 2013 7.462 7.462 7.392 7.433 82,347 -0.01(-0.12%)
Nov 21, 2013 7.422 7.442 7.402 7.442 62,469 +0.01(+0.07%)
Nov 20, 2013 7.467 7.467 7.402 7.437 95,959 +0.02(+0.27%)
Nov 19, 2013 7.427 7.427 7.407 7.417 72,358 -0.03(-0.34%)
Nov 18, 2013 7.412 7.442 7.407 7.442 58,275 +0.03(+0.43%)
Nov 15, 2013 7.422 7.422 7.387 7.410 29,406 +0.02(+0.24%)
Nov 14, 2013 7.407 7.412 7.382 7.392 20,376 -0.02(-0.26%)
Nov 12, 2013 7.371 7.412 7.371 7.412 52,034 -0.01(-0.07%)
Nov 11, 2013 7.442 7.442 7.407 7.417 82,893 -0.02(-0.33%)
Nov 08, 2013 7.457 7.462 7.397 7.441 71,180 +0.01(+0.09%)
Nov 07, 2013 7.456 7.456 7.407 7.434 99,694 -0.02(-0.24%)
Nov 06, 2013 7.547 7.547 7.407 7.452 104,347 +0.03(+0.34%)
Nov 05, 2013 7.497 7.497 7.407 7.427 73,636 -0.03(-0.34%)
Nov 04, 2013 7.477 7.477 7.442 7.452 40,378 +0.03(+0.34%)
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.