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 (%)
May 31, 2016 8.092 8.134 8.068 8.086 92,541 +0.00(+0.00%)
May 27, 2016 8.086 8.086 8.086 8.086 130,679 -0.01(-0.07%)
May 26, 2016 8.092 8.098 8.040 8.092 117,254 -0.01(-0.07%)
May 25, 2016 8.026 8.098 8.008 8.098 191,114 +0.04(+0.52%)
May 24, 2016 8.050 8.074 8.050 8.056 157,909 +0.01(+0.15%)
May 23, 2016 8.044 8.056 8.008 8.044 264,654 +0.02(+0.30%)
May 20, 2016 8.014 8.050 7.991 8.020 95,942 +0.04(+0.45%)
May 19, 2016 8.008 8.008 7.955 7.985 214,056 -0.03(-0.37%)
May 18, 2016 8.074 8.086 8.014 8.014 283,925 -0.06(-0.74%)
May 17, 2016 8.056 8.087 8.038 8.074 106,037 +0.02(+0.22%)
May 16, 2016 8.050 8.062 8.026 8.056 325,421 +0.01(+0.15%)
May 13, 2016 8.014 8.050 8.014 8.044 185,768 +0.01(+0.07%)
May 12, 2016 8.062 8.062 8.008 8.038 123,683 -0.01(-0.15%)
May 11, 2016 8.050 8.068 8.014 8.050 143,522 +0.00(+0.00%)
May 10, 2016 8.038 8.062 8.027 8.050 69,055 +0.03(+0.33%)
May 09, 2016 8.044 8.050 8.008 8.024 99,537 -0.00(-0.03%)
May 06, 2016 8.020 8.044 8.002 8.026 163,193 +0.01(+0.07%)
May 05, 2016 8.038 8.038 7.997 8.020 141,151 +0.02(+0.30%)
May 04, 2016 8.008 8.020 7.991 7.997 163,379 -0.02(-0.22%)
May 03, 2016 8.050 8.050 7.985 8.014 131,745 -0.04(-0.52%)
May 02, 2016 8.068 8.080 8.038 8.056 123,857 +0.01(+0.15%)
Apr 29, 2016 8.073 8.073 8.025 8.044 351,238 -0.00(-0.06%)
Apr 28, 2016 8.049 8.067 8.037 8.049 159,101 -0.01(-0.15%)
Apr 27, 2016 8.007 8.067 7.989 8.061 159,658 +0.07(+0.89%)
Apr 26, 2016 7.983 8.013 7.966 7.989 50,055 +0.02(+0.19%)
Apr 25, 2016 7.954 8.001 7.954 7.974 128,888 -0.02(-0.26%)
Apr 22, 2016 7.930 8.013 7.930 7.995 116,989 +0.02(+0.22%)
Apr 21, 2016 7.977 7.989 7.931 7.977 368,182 +0.00(+0.00%)
Apr 20, 2016 7.966 7.995 7.924 7.977 240,278 +0.01(+0.15%)
Apr 19, 2016 7.924 7.966 7.888 7.966 486,260 +0.07(+0.90%)
Apr 18, 2016 7.900 7.912 7.876 7.894 186,982 +0.01(+0.08%)
Apr 15, 2016 7.894 7.906 7.876 7.888 106,647 +0.01(+0.08%)
Apr 14, 2016 7.882 7.900 7.870 7.882 158,571 +0.01(+0.18%)
Apr 13, 2016 7.876 7.900 7.847 7.868 289,101 +0.03(+0.35%)
Apr 12, 2016 7.799 7.854 7.799 7.841 121,506 +0.04(+0.53%)
Apr 11, 2016 7.787 7.811 7.770 7.799 115,087 +0.02(+0.23%)
Apr 08, 2016 7.769 7.799 7.740 7.781 138,653 +0.05(+0.61%)
Apr 07, 2016 7.740 7.769 7.728 7.734 166,530 -0.04(-0.54%)
Apr 06, 2016 7.769 7.787 7.752 7.775 303,451 +0.03(+0.38%)
Apr 05, 2016 7.763 7.775 7.740 7.746 119,575 -0.02(-0.23%)
Apr 04, 2016 7.823 7.834 7.758 7.763 206,900 -0.03(-0.38%)
Apr 01, 2016 7.870 7.900 7.770 7.793 200,240 -0.06(-0.78%)
Mar 31, 2016 7.813 7.860 7.789 7.854 283,844 +0.05(+0.61%)
Mar 30, 2016 7.819 7.830 7.789 7.807 131,487 +0.03(+0.36%)
Mar 29, 2016 7.760 7.789 7.748 7.779 156,922 +0.02(+0.25%)
Mar 28, 2016 7.730 7.771 7.730 7.760 90,001 +0.02(+0.23%)
Mar 24, 2016 7.712 7.742 7.742 7.742 135,538 -0.01(-0.08%)
Mar 23, 2016 7.771 7.771 7.718 7.748 224,431 -0.01(-0.08%)
Mar 22, 2016 7.730 7.771 7.730 7.754 41,671 +0.01(+0.08%)
Mar 21, 2016 7.765 7.777 7.742 7.748 74,112 -0.01(-0.08%)
Mar 18, 2016 7.718 7.760 7.718 7.754 115,077 +0.01(+0.15%)
Mar 17, 2016 7.754 7.760 7.712 7.742 95,084 +0.01(+0.15%)
Mar 16, 2016 7.677 7.730 7.665 7.730 56,183 +0.06(+0.77%)
Mar 15, 2016 7.683 7.724 7.641 7.671 84,586 -0.06(-0.76%)
Mar 14, 2016 7.754 7.754 7.689 7.730 46,360 +0.00(+0.00%)
Mar 11, 2016 7.683 7.742 7.666 7.730 99,890 +0.09(+1.16%)
Mar 10, 2016 7.695 7.748 7.618 7.641 86,575 +0.01(+0.08%)
Mar 09, 2016 7.695 7.695 7.624 7.635 42,189 -0.02(-0.31%)
Mar 08, 2016 7.689 7.694 7.653 7.659 46,966 -0.06(-0.77%)
Mar 07, 2016 7.671 7.724 7.635 7.718 534,803 +0.06(+0.77%)
Mar 04, 2016 7.647 7.736 7.632 7.659 128,060 +0.01(+0.08%)
Mar 03, 2016 7.635 7.659 7.618 7.653 64,350 +0.02(+0.23%)
Mar 02, 2016 7.582 7.647 7.582 7.635 117,473 +0.04(+0.54%)
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.