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 (%)
Feb 28, 2022 9.616 9.668 9.594 9.655 55,960 +0.04(+0.47%)
Feb 25, 2022 9.547 9.642 9.590 9.610 110,473 +0.05(+0.48%)
Feb 24, 2022 9.530 9.588 9.496 9.564 169,730 +0.00(+0.00%)
Feb 23, 2022 9.599 9.685 9.564 9.564 48,412 -0.01(-0.10%)
Feb 22, 2022 9.616 9.625 9.555 9.573 57,221 -0.05(-0.54%)
Feb 18, 2022 9.625 0 +0.00(+0.02%)
Feb 17, 2022 9.659 9.685 9.615 9.623 86,473 -0.03(-0.26%)
Feb 16, 2022 9.633 9.648 9.590 9.648 34,227 +0.03(+0.34%)
Feb 15, 2022 9.599 9.641 9.581 9.616 58,755 +0.03(+0.32%)
Feb 14, 2022 9.616 9.616 9.547 9.585 59,117 -0.04(-0.43%)
Feb 11, 2022 9.685 9.702 9.607 9.627 116,618 -0.05(-0.52%)
Feb 10, 2022 9.746 9.754 9.655 9.677 114,318 -0.10(-0.97%)
Feb 09, 2022 9.780 9.789 9.738 9.772 65,250 +0.06(+0.62%)
Feb 08, 2022 9.711 9.746 9.677 9.711 94,240 -0.01(-0.09%)
Feb 07, 2022 9.694 9.737 9.685 9.720 57,898 +0.02(+0.18%)
Feb 04, 2022 9.711 9.728 9.659 9.702 135,527 -0.03(-0.27%)
Feb 03, 2022 9.789 9.728 102,558 -0.07(-0.74%)
Feb 02, 2022 9.869 9.886 9.801 9.801 77,787 -0.05(-0.54%)
Feb 01, 2022 9.844 9.861 9.809 9.854 74,765 +0.03(+0.35%)
Jan 31, 2022 9.826 9.820 114,845 +0.08(+0.81%)
Jan 28, 2022 9.715 9.766 9.680 9.741 100,548 +0.01(+0.10%)
Jan 27, 2022 9.861 9.861 9.732 9.732 91,079 -0.08(-0.78%)
Jan 26, 2022 9.904 9.956 9.792 9.808 88,353 -0.07(-0.71%)
Jan 25, 2022 9.895 9.921 9.861 9.878 76,777 -0.06(-0.56%)
Jan 24, 2022 9.912 9.947 9.809 9.934 149,597 -0.02(-0.17%)
Jan 21, 2022 9.981 9.986 9.947 9.951 31,742 -0.03(-0.30%)
Jan 20, 2022 9.990 10.02 9.973 9.981 83,453 -0.02(-0.17%)
Jan 19, 2022 10.03 10.03 9.973 9.999 117,841 +0.02(+0.17%)
Jan 18, 2022 10.02 10.05 9.981 9.981 113,184 -0.05(-0.52%)
Jan 14, 2022 10.03 0 -0.02(-0.17%)
Jan 13, 2022 10.07 10.09 10.05 10.05 114,271 -0.02(-0.21%)
Jan 12, 2022 10.08 10.08 10.07 10.07 107,253 -0.00(-0.05%)
Jan 11, 2022 9.999 10.08 9.990 10.08 85,455 +0.07(+0.69%)
Jan 10, 2022 10.05 10.06 9.981 10.01 82,957 -0.04(-0.43%)
Jan 07, 2022 10.07 10.07 10.02 10.05 91,211 +0.00(+0.03%)
Jan 06, 2022 9.981 10.06 9.964 10.05 61,856 +0.07(+0.66%)
Jan 05, 2022 10.03 10.07 9.981 9.981 66,970 -0.06(-0.64%)
Jan 04, 2022 10.07 10.08 10.03 10.05 105,944 -0.05(-0.47%)
Jan 03, 2022 10.09 10.10 10.07 10.09 45,030 +0.01(+0.09%)
Dec 31, 2021 10.07 10.11 10.07 10.08 79,600 +0.00(+0.00%)
Dec 30, 2021 10.07 10.09 10.05 10.08 84,781 +0.05(+0.48%)
Dec 29, 2021 9.993 10.04 9.977 10.04 60,026 +0.00(+0.00%)
Dec 28, 2021 10.04 10.04 10.00 10.04 99,064 -0.02(-0.17%)
Dec 27, 2021 10.04 10.05 10.01 10.05 68,011 +0.03(+0.26%)
Dec 23, 2021 10.02 10.04 9.993 10.03 342,443 +0.02(+0.17%)
Dec 22, 2021 9.985 10.02 9.976 10.01 62,310 +0.03(+0.26%)
Dec 21, 2021 9.908 9.985 9.908 9.985 88,313 +0.06(+0.60%)
Dec 20, 2021 9.942 10.01 9.908 9.925 124,290 -0.03(-0.26%)
Dec 17, 2021 9.993 10.01 9.950 9.950 91,239 -0.04(-0.43%)
Dec 16, 2021 9.959 10.04 9.959 9.993 51,101 +0.05(+0.52%)
Dec 15, 2021 9.959 9.959 9.933 9.942 56,083 +0.01(+0.13%)
Dec 14, 2021 9.933 9.976 9.916 9.929 75,869 -0.05(-0.47%)
Dec 13, 2021 9.967 10.00 9.942 9.976 75,575 +0.04(+0.43%)
Dec 10, 2021 9.967 9.985 9.933 9.933 63,481 -0.03(-0.26%)
Dec 09, 2021 10.00 10.00 9.959 9.959 61,408 -0.02(-0.17%)
Dec 08, 2021 10.01 10.01 9.976 9.976 134,685 -0.03(-0.34%)
Dec 07, 2021 9.950 10.02 9.950 10.01 69,921 +0.07(+0.69%)
Dec 06, 2021 9.967 9.976 9.925 9.942 139,327 +0.01(+0.09%)
Dec 03, 2021 9.976 9.985 9.899 9.933 118,633 -0.02(-0.20%)
Dec 02, 2021 9.902 9.962 9.881 9.953 62,853 +0.06(+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.