Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 8.112 8.150 8.112 8.144 78,496 +0.02(+0.23%)
Jan 30, 2017 8.131 8.144 8.112 8.125 122,339 -0.01(-0.15%)
Jan 27, 2017 8.162 8.164 8.137 8.137 160,968 -0.02(-0.23%)
Jan 26, 2017 8.112 8.156 8.112 8.156 86,442 +0.04(+0.54%)
Jan 25, 2017 8.125 8.140 8.112 8.112 158,610 -0.03(-0.31%)
Jan 24, 2017 8.112 8.137 8.106 8.137 90,087 +0.04(+0.54%)
Jan 23, 2017 8.100 8.125 8.064 8.094 161,493 +0.02(+0.23%)
Jan 20, 2017 8.062 8.112 8.050 8.075 177,450 -0.01(-0.15%)
Jan 19, 2017 8.106 8.125 8.050 8.087 231,905 -0.05(-0.61%)
Jan 18, 2017 8.137 8.143 8.112 8.137 218,093 +0.01(+0.15%)
Jan 17, 2017 8.119 8.150 8.106 8.125 195,006 +0.00(+0.00%)
Jan 13, 2017 8.125 8.125 8.125 0 -0.01(-0.08%)
Jan 12, 2017 8.156 8.168 8.100 8.131 205,182 -0.01(-0.15%)
Jan 11, 2017 8.144 8.156 8.112 8.144 282,346 +0.01(+0.15%)
Jan 10, 2017 8.119 8.150 8.087 8.131 247,614 +0.04(+0.46%)
Jan 09, 2017 8.144 8.150 8.094 8.094 238,494 -0.02(-0.31%)
Jan 06, 2017 8.125 8.150 8.101 8.119 214,789 +0.00(+0.00%)
Jan 05, 2017 8.094 8.125 8.061 8.119 287,951 +0.02(+0.31%)
Jan 04, 2017 8.031 8.121 8.017 8.094 159,844 +0.07(+0.86%)
Jan 03, 2017 8.000 8.050 8.000 8.025 533,420 +0.02(+0.31%)
Dec 30, 2016 8.000 8.000 8.000 0 +0.03(+0.31%)
Dec 29, 2016 7.975 8.025 7.969 7.975 133,181 +0.00(+0.00%)
Dec 28, 2016 8.006 8.056 7.969 7.975 275,331 -0.03(-0.40%)
Dec 27, 2016 8.020 8.034 7.988 8.007 121,706 -0.03(-0.39%)
Dec 23, 2016 8.038 8.038 8.038 0 +0.02(+0.31%)
Dec 22, 2016 7.988 8.020 7.978 8.013 114,949 +0.01(+0.08%)
Dec 21, 2016 8.001 8.025 7.970 8.007 154,930 +0.02(+0.23%)
Dec 20, 2016 7.957 8.001 7.957 7.988 252,899 +0.01(+0.16%)
Dec 19, 2016 7.982 7.982 7.947 7.976 275,337 +0.01(+0.16%)
Dec 16, 2016 7.945 7.976 7.926 7.964 132,876 +0.02(+0.23%)
Dec 15, 2016 7.945 7.970 7.914 7.945 222,348 +0.01(+0.08%)
Dec 14, 2016 7.970 7.976 7.926 7.939 192,908 -0.02(-0.31%)
Dec 13, 2016 7.945 7.976 7.933 7.964 233,173 +0.02(+0.31%)
Dec 12, 2016 7.957 7.976 7.895 7.939 228,039 -0.03(-0.41%)
Dec 09, 2016 7.970 7.995 7.964 7.971 194,050 +0.01(+0.09%)
Dec 08, 2016 7.945 7.981 7.943 7.964 116,718 +0.02(+0.23%)
Dec 07, 2016 7.945 7.957 7.936 7.945 341,948 +0.02(+0.23%)
Dec 06, 2016 7.957 7.957 7.908 7.926 160,163 -0.02(-0.31%)
Dec 05, 2016 7.914 7.957 7.908 7.951 81,631 +0.03(+0.40%)
Dec 02, 2016 7.926 8.001 7.895 7.919 123,818 -0.04(-0.45%)
Dec 01, 2016 7.945 7.982 7.889 7.955 182,605 +0.01(+0.15%)
Nov 30, 2016 7.968 8.030 7.931 7.943 122,007 -0.02(-0.23%)
Nov 29, 2016 7.950 7.993 7.950 7.962 86,611 -0.01(-0.15%)
Nov 28, 2016 7.968 7.981 7.927 7.974 255,774 +0.02(+0.23%)
Nov 25, 2016 7.950 7.987 7.913 7.956 92,088 +0.02(+0.23%)
Nov 23, 2016 7.937 7.937 7.937 0 +0.01(+0.08%)
Nov 22, 2016 7.950 7.962 7.900 7.931 165,087 +0.01(+0.08%)
Nov 21, 2016 7.869 7.950 7.869 7.925 165,364 +0.05(+0.63%)
Nov 18, 2016 7.900 7.950 7.869 7.876 143,821 -0.02(-0.31%)
Nov 17, 2016 7.987 7.993 7.882 7.900 141,015 -0.07(-0.85%)
Nov 16, 2016 7.913 7.974 7.900 7.968 170,843 +0.05(+0.62%)
Nov 15, 2016 7.789 7.932 7.764 7.919 199,877 +0.14(+1.75%)
Nov 14, 2016 7.814 7.869 7.721 7.782 548,815 -0.07(-0.95%)
Nov 11, 2016 7.839 7.888 7.789 7.857 203,265 +0.01(+0.08%)
Nov 10, 2016 7.925 8.008 7.839 7.851 251,497 -0.06(-0.70%)
Nov 09, 2016 7.869 7.997 7.869 7.906 348,560 -0.01(-0.08%)
Nov 08, 2016 7.913 7.945 7.900 7.913 98,640 -0.01(-0.08%)
Nov 07, 2016 7.956 8.003 7.900 7.919 168,740 +0.00(+0.00%)
Nov 04, 2016 7.857 7.931 7.857 7.919 163,758 +0.03(+0.39%)
Nov 03, 2016 7.962 8.018 7.851 7.888 450,488 -0.03(-0.39%)
Nov 02, 2016 8.061 8.061 7.913 7.919 264,256 -0.14(-1.69%)
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.