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 +0.090 (+0.99%)
Official Closing Price Updated: 6:30 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 (%)
Oct 31, 2019 8.864 8.864 8.848 8.852 44,130 +0.01(+0.06%)
Oct 30, 2019 8.826 8.848 8.826 8.847 70,493 +0.01(+0.07%)
Oct 29, 2019 8.856 8.860 8.835 8.841 62,765 -0.02(-0.17%)
Oct 28, 2019 8.848 8.871 8.833 8.856 75,583 -0.00(-0.04%)
Oct 25, 2019 8.871 8.871 8.856 8.860 68,520 -0.01(-0.13%)
Oct 24, 2019 8.848 8.886 8.846 8.871 79,319 +0.02(+0.17%)
Oct 23, 2019 8.833 8.871 8.833 8.856 77,426 +0.01(+0.09%)
Oct 22, 2019 8.833 8.851 8.826 8.848 105,767 +0.01(+0.16%)
Oct 21, 2019 8.871 8.871 8.833 8.834 291,263 -0.02(-0.21%)
Oct 18, 2019 8.886 8.886 8.841 8.852 103,311 -0.01(-0.13%)
Oct 17, 2019 8.871 8.871 8.856 8.864 62,608 -0.02(-0.17%)
Oct 16, 2019 8.871 8.879 8.841 8.879 199,989 +0.02(+0.17%)
Oct 15, 2019 8.879 8.879 8.833 8.864 83,350 -0.02(-0.17%)
Oct 14, 2019 8.848 8.879 8.803 8.879 64,622 +0.08(+0.94%)
Oct 11, 2019 8.818 8.833 8.781 8.796 197,062 -0.01(-0.09%)
Oct 10, 2019 8.811 8.841 8.796 8.803 42,429 -0.02(-0.24%)
Oct 09, 2019 8.796 8.841 8.796 8.824 82,096 +0.03(+0.33%)
Oct 08, 2019 8.826 8.826 8.773 8.796 78,418 -0.03(-0.28%)
Oct 07, 2019 8.811 8.826 8.810 8.821 122,072 -0.00(-0.01%)
Oct 04, 2019 8.796 8.833 8.796 8.822 48,468 +0.01(+0.12%)
Oct 03, 2019 8.833 8.833 8.796 8.811 95,643 +0.01(+0.06%)
Oct 02, 2019 8.828 8.843 8.768 8.805 131,021 -0.02(-0.25%)
Oct 01, 2019 8.805 8.843 8.805 8.828 212,850 +0.03(+0.34%)
Sep 30, 2019 8.835 8.835 8.790 8.798 74,926 -0.01(-0.09%)
Sep 27, 2019 8.828 8.831 8.805 8.805 132,777 -0.02(-0.25%)
Sep 26, 2019 8.828 8.828 8.813 8.828 85,443 +0.01(+0.08%)
Sep 25, 2019 8.820 8.820 8.783 8.820 40,013 +0.00(+0.00%)
Sep 24, 2019 8.805 8.823 8.798 8.820 55,005 +0.01(+0.09%)
Sep 23, 2019 8.775 8.828 8.775 8.813 110,271 +0.01(+0.09%)
Sep 20, 2019 8.790 8.805 8.783 8.805 38,565 +0.01(+0.17%)
Sep 19, 2019 8.775 8.798 8.768 8.790 77,995 +0.01(+0.09%)
Sep 18, 2019 8.775 8.798 8.760 8.783 51,123 +0.01(+0.09%)
Sep 17, 2019 8.745 8.775 8.745 8.775 49,438 +0.01(+0.17%)
Sep 16, 2019 8.708 8.760 8.708 8.760 49,337 +0.04(+0.43%)
Sep 13, 2019 8.798 8.802 8.694 8.723 180,283 -0.07(-0.77%)
Sep 12, 2019 8.805 8.805 8.768 8.790 107,840 +0.00(+0.00%)
Sep 11, 2019 8.760 8.798 8.760 8.790 78,086 +0.01(+0.17%)
Sep 10, 2019 8.760 8.798 8.753 8.775 78,110 +0.01(+0.09%)
Sep 09, 2019 8.798 8.805 8.768 8.768 78,405 -0.03(-0.34%)
Sep 06, 2019 8.783 8.798 8.783 8.798 86,872 +0.02(+0.26%)
Sep 05, 2019 8.813 8.820 8.760 8.775 103,999 +0.01(+0.15%)
Sep 04, 2019 8.762 8.777 8.747 8.762 99,092 +0.01(+0.09%)
Sep 03, 2019 8.725 8.762 8.721 8.755 232,399 +0.03(+0.38%)
Aug 30, 2019 8.732 8.770 8.717 8.721 149,522 -0.02(-0.21%)
Aug 29, 2019 8.747 8.770 8.732 8.740 126,133 -0.01(-0.17%)
Aug 28, 2019 8.740 8.755 8.740 8.755 63,845 +0.02(+0.21%)
Aug 27, 2019 8.740 8.755 8.725 8.736 33,145 +0.01(+0.13%)
Aug 26, 2019 8.755 8.777 8.725 8.725 84,728 -0.03(-0.34%)
Aug 23, 2019 8.762 8.784 8.725 8.755 79,387 -0.01(-0.17%)
Aug 22, 2019 8.747 8.770 8.747 8.770 35,296 +0.00(+0.00%)
Aug 21, 2019 8.725 8.770 8.725 8.770 73,947 +0.03(+0.31%)
Aug 20, 2019 8.725 8.755 8.725 8.743 63,998 +0.00(+0.03%)
Aug 19, 2019 8.725 8.747 8.725 8.740 53,333 -0.01(-0.09%)
Aug 16, 2019 8.732 8.762 8.725 8.747 68,793 +0.01(+0.17%)
Aug 15, 2019 8.710 8.755 8.702 8.732 93,623 +0.02(+0.26%)
Aug 14, 2019 8.680 8.725 8.680 8.710 60,398 -0.01(-0.07%)
Aug 13, 2019 8.688 8.725 8.684 8.716 60,558 +0.02(+0.28%)
Aug 12, 2019 8.702 8.702 8.688 8.691 48,473 -0.00(-0.04%)
Aug 09, 2019 8.665 8.695 8.665 8.695 36,073 +0.03(+0.34%)
Aug 08, 2019 8.665 8.695 8.665 8.665 81,404 +0.00(+0.00%)
Aug 07, 2019 8.702 8.702 8.665 8.665 51,166 -0.04(-0.43%)
Aug 06, 2019 8.680 8.702 8.673 8.702 78,345 +0.03(+0.34%)
Aug 05, 2019 8.755 8.755 8.665 8.673 206,779 -0.08(-0.95%)
Aug 02, 2019 8.719 8.756 8.696 8.756 146,763 +0.05(+0.60%)
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.