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 (%)
Aug 31, 2022 9.300 9.300 9.175 9.197 131,887 -0.06(-0.63%)
Aug 30, 2022 9.291 9.300 9.219 9.255 72,790 -0.04(-0.48%)
Aug 29, 2022 9.300 9.318 9.237 9.300 119,907 +0.00(+0.00%)
Aug 26, 2022 9.407 9.407 9.273 9.300 111,922 -0.06(-0.67%)
Aug 25, 2022 9.282 9.362 9.273 9.362 57,267 +0.09(+0.96%)
Aug 24, 2022 9.228 9.298 9.210 9.273 102,879 +0.03(+0.29%)
Aug 23, 2022 9.327 9.333 9.130 9.246 119,379 -0.05(-0.54%)
Aug 22, 2022 9.353 9.371 9.291 9.296 174,858 -0.09(-0.98%)
Aug 19, 2022 9.380 9.443 9.371 9.389 76,670 -0.04(-0.38%)
Aug 18, 2022 9.487 9.487 9.371 9.425 95,144 -0.01(-0.09%)
Aug 17, 2022 9.505 9.505 9.434 9.434 79,386 -0.09(-0.94%)
Aug 16, 2022 9.532 9.532 9.487 9.523 69,206 -0.03(-0.27%)
Aug 15, 2022 9.487 9.559 9.487 9.549 73,716 +0.10(+1.03%)
Aug 12, 2022 9.541 9.541 9.451 9.451 128,159 -0.02(-0.25%)
Aug 11, 2022 9.514 9.585 9.469 9.475 170,743 -0.03(-0.32%)
Aug 10, 2022 9.451 9.532 9.451 9.505 64,736 +0.08(+0.86%)
Aug 09, 2022 9.532 9.550 9.407 9.424 85,160 -0.13(-1.41%)
Aug 08, 2022 9.576 9.576 9.532 9.559 76,747 +0.07(+0.75%)
Aug 05, 2022 9.541 9.567 9.478 9.487 64,068 -0.11(-1.12%)
Aug 04, 2022 9.621 9.621 9.532 9.594 79,307 +0.03(+0.28%)
Aug 03, 2022 9.621 9.621 9.523 9.567 169,064 -0.00(-0.03%)
Aug 02, 2022 9.491 9.571 9.437 9.571 158,047 +0.10(+1.03%)
Aug 01, 2022 9.411 9.491 9.393 9.473 137,633 +0.05(+0.57%)
Jul 29, 2022 9.366 9.429 9.251 9.420 141,659 +0.06(+0.66%)
Jul 28, 2022 9.313 9.358 9.269 9.358 74,549 +0.08(+0.86%)
Jul 27, 2022 9.242 9.304 9.233 9.278 152,048 +0.01(+0.07%)
Jul 26, 2022 9.313 9.313 9.251 9.271 71,544 -0.02(-0.16%)
Jul 25, 2022 9.322 9.322 9.215 9.287 135,473 -0.02(-0.19%)
Jul 22, 2022 9.313 9.313 9.225 9.304 114,077 +0.05(+0.58%)
Jul 21, 2022 9.198 9.251 9.162 9.251 131,905 +0.02(+0.19%)
Jul 20, 2022 9.189 9.242 9.127 9.233 134,083 +0.04(+0.48%)
Jul 19, 2022 9.171 9.189 9.136 9.189 89,105 +0.04(+0.39%)
Jul 18, 2022 9.153 9.198 9.136 9.153 201,578 -0.01(-0.10%)
Jul 15, 2022 9.127 9.162 9.100 9.162 96,481 +0.04(+0.49%)
Jul 14, 2022 9.136 9.153 9.065 9.118 101,622 -0.05(-0.58%)
Jul 13, 2022 9.144 9.171 9.091 9.171 121,216 +0.01(+0.10%)
Jul 12, 2022 9.171 9.198 9.158 9.162 77,928 -0.01(-0.10%)
Jul 11, 2022 9.180 9.189 9.150 9.171 79,211 +0.04(+0.39%)
Jul 08, 2022 9.171 9.180 9.109 9.136 94,132 -0.03(-0.29%)
Jul 07, 2022 9.100 9.162 9.100 9.162 60,887 +0.07(+0.78%)
Jul 06, 2022 9.171 9.171 9.082 9.091 48,211 -0.00(-0.03%)
Jul 05, 2022 9.165 9.165 9.085 9.094 38,149 -0.04(-0.39%)
Jul 01, 2022 9.050 9.156 9.050 9.130 45,187 +0.05(+0.54%)
Jun 30, 2022 9.103 9.121 9.041 9.081 42,515 -0.03(-0.34%)
Jun 29, 2022 9.138 9.138 9.041 9.112 70,980 +0.04(+0.49%)
Jun 28, 2022 9.077 9.130 9.059 9.068 42,725 +0.01(+0.10%)
Jun 27, 2022 9.032 9.183 9.032 9.059 66,903 +0.01(+0.12%)
Jun 24, 2022 9.006 9.066 9.006 9.048 46,730 +0.03(+0.37%)
Jun 23, 2022 9.015 9.050 8.962 9.015 60,390 +0.07(+0.79%)
Jun 22, 2022 8.882 8.988 8.882 8.944 32,427 +0.03(+0.30%)
Jun 21, 2022 8.935 8.970 8.857 8.918 102,319 +0.02(+0.20%)
Jun 17, 2022 8.900 8.923 8.856 8.900 36,719 +0.04(+0.40%)
Jun 16, 2022 8.918 9.006 8.838 8.865 102,291 -0.19(-2.15%)
Jun 15, 2022 8.927 9.059 8.927 9.059 173,840 +0.13(+1.48%)
Jun 14, 2022 8.944 8.971 8.838 8.927 128,259 +0.01(+0.10%)
Jun 13, 2022 9.077 9.077 8.882 8.918 70,949 -0.24(-2.60%)
Jun 10, 2022 9.289 9.289 9.112 9.156 48,060 -0.14(-1.52%)
Jun 09, 2022 9.359 9.359 9.271 9.297 45,649 -0.04(-0.47%)
Jun 08, 2022 9.359 9.412 9.342 9.342 41,597 -0.05(-0.57%)
Jun 07, 2022 9.350 9.399 9.333 9.395 28,002 +0.05(+0.56%)
Jun 06, 2022 9.359 9.408 9.342 9.342 32,124 -0.02(-0.19%)
Jun 03, 2022 9.297 9.377 9.297 9.359 55,430 -0.04(-0.43%)
Jun 02, 2022 9.380 9.406 9.336 9.400 80,328 -0.01(-0.07%)
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.