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 (%)
Nov 30, 2022 8.993 9.038 8.893 9.032 73,747 +0.10(+1.07%)
Nov 29, 2022 9.047 9.047 8.920 8.936 66,882 -0.08(-0.93%)
Nov 28, 2022 9.047 9.047 8.984 9.020 84,613 -0.02(-0.20%)
Nov 25, 2022 8.975 9.038 8.957 9.038 68,350 +0.04(+0.40%)
Nov 23, 2022 8.984 9.011 8.934 9.002 36,597 +0.08(+0.88%)
Nov 22, 2022 8.929 8.957 8.902 8.924 65,167 -0.01(-0.11%)
Nov 21, 2022 8.920 8.975 8.911 8.934 25,327 +0.06(+0.66%)
Nov 18, 2022 8.957 8.957 8.857 8.875 40,961 -0.03(-0.38%)
Nov 17, 2022 8.938 8.938 8.893 8.909 43,355 -0.06(-0.69%)
Nov 16, 2022 9.002 9.011 8.929 8.970 53,496 -0.01(-0.15%)
Nov 15, 2022 8.993 9.047 8.947 8.983 155,946 +0.11(+1.26%)
Nov 14, 2022 9.020 9.029 8.872 8.872 48,482 -0.13(-1.45%)
Nov 11, 2022 8.957 9.029 8.919 9.002 64,355 +0.04(+0.50%)
Nov 10, 2022 8.730 8.974 8.730 8.957 53,919 +0.31(+3.58%)
Nov 09, 2022 8.684 8.702 8.594 8.648 41,930 -0.05(-0.52%)
Nov 08, 2022 8.594 8.702 8.557 8.693 98,776 +0.08(+0.95%)
Nov 07, 2022 8.566 8.621 8.512 8.611 99,987 +0.08(+0.95%)
Nov 04, 2022 8.603 8.612 8.521 8.530 69,119 -0.08(-0.95%)
Nov 03, 2022 8.666 8.666 8.584 8.612 42,622 -0.03(-0.37%)
Nov 02, 2022 8.716 8.643 128,453 -0.02(-0.21%)
Nov 01, 2022 8.761 8.769 8.661 8.661 79,194 -0.05(-0.56%)
Oct 31, 2022 8.734 8.761 8.698 8.710 132,498 -0.04(-0.48%)
Oct 28, 2022 8.670 8.752 8.670 8.752 31,989 +0.07(+0.83%)
Oct 27, 2022 8.689 8.734 8.671 8.680 93,021 -0.01(-0.06%)
Oct 26, 2022 8.643 8.725 8.643 8.685 84,296 +0.06(+0.65%)
Oct 25, 2022 8.544 8.639 8.544 8.628 102,214 +0.09(+1.09%)
Oct 24, 2022 8.517 8.553 8.499 8.535 86,686 -0.01(-0.11%)
Oct 21, 2022 8.481 8.553 8.472 8.544 194,690 +0.02(+0.21%)
Oct 20, 2022 8.625 8.630 8.508 8.526 150,474 -0.10(-1.15%)
Oct 19, 2022 8.661 8.680 8.589 8.625 74,981 -0.04(-0.42%)
Oct 18, 2022 8.698 8.711 8.652 8.661 104,427 +0.02(+0.21%)
Oct 17, 2022 8.680 8.734 8.643 8.643 27,512 -0.01(-0.10%)
Oct 14, 2022 8.707 8.752 8.643 8.652 61,988 -0.05(-0.62%)
Oct 13, 2022 8.607 8.707 8.585 8.707 63,116 +0.01(+0.10%)
Oct 12, 2022 8.707 8.743 8.661 8.698 41,646 +0.01(+0.10%)
Oct 11, 2022 8.743 8.761 8.680 8.689 60,121 -0.06(-0.72%)
Oct 10, 2022 8.806 8.811 8.707 8.752 40,615 -0.03(-0.31%)
Oct 07, 2022 8.860 8.887 8.779 8.779 54,837 -0.12(-1.32%)
Oct 06, 2022 8.950 8.968 8.860 8.896 81,879 -0.02(-0.20%)
Oct 05, 2022 8.977 8.977 8.914 8.914 83,007 -0.09(-1.04%)
Oct 04, 2022 8.981 9.043 8.981 9.007 63,638 +0.04(+0.50%)
Oct 03, 2022 8.918 8.990 8.912 8.963 70,723 +0.08(+0.91%)
Sep 30, 2022 8.828 8.882 8.801 8.882 29,750 +0.06(+0.68%)
Sep 29, 2022 8.900 8.900 8.765 8.822 104,751 -0.09(-0.97%)
Sep 28, 2022 8.850 8.927 8.849 8.908 69,903 +0.09(+1.02%)
Sep 27, 2022 8.873 8.873 8.797 8.818 56,697 +0.00(+0.03%)
Sep 26, 2022 8.837 8.882 8.801 8.815 1,126,897 -0.04(-0.45%)
Sep 23, 2022 8.954 8.954 8.810 8.855 151,169 -0.10(-1.12%)
Sep 22, 2022 9.034 9.034 8.954 8.956 129,301 -0.11(-1.27%)
Sep 21, 2022 9.052 9.151 9.016 9.070 180,818 +0.04(+0.41%)
Sep 20, 2022 9.070 9.070 9.016 9.034 78,905 -0.05(-0.60%)
Sep 19, 2022 9.133 9.133 9.070 9.088 74,577 -0.05(-0.59%)
Sep 16, 2022 9.142 9.142 9.097 9.142 43,616 -0.03(-0.29%)
Sep 15, 2022 9.205 9.223 9.169 9.169 91,224 -0.03(-0.29%)
Sep 14, 2022 9.223 9.232 9.160 9.196 95,092 -0.01(-0.08%)
Sep 13, 2022 9.223 9.223 9.178 9.203 38,089 -0.07(-0.71%)
Sep 12, 2022 9.250 9.303 9.242 9.269 93,343 +0.04(+0.41%)
Sep 09, 2022 9.196 9.250 9.138 9.232 46,274 +0.08(+0.88%)
Sep 08, 2022 9.160 9.205 9.151 9.151 65,161 -0.03(-0.29%)
Sep 07, 2022 9.133 9.196 9.133 9.178 30,197 +0.04(+0.48%)
Sep 06, 2022 9.187 9.205 9.124 9.134 204,584 -0.04(-0.41%)
Sep 02, 2022 9.297 9.297 9.163 9.172 36,302 -0.01(-0.10%)
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.