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

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016 7.960 7.960 7.960 0 +0.02(+0.31%)
Dec 29, 2016 7.935 7.985 7.929 7.935 133,847 +0.00(+0.00%)
Dec 28, 2016 7.966 8.016 7.929 7.935 276,709 -0.03(-0.40%)
Dec 27, 2016 7.980 7.994 7.949 7.967 122,315 -0.03(-0.39%)
Dec 23, 2016 7.998 7.998 7.998 0 +0.02(+0.31%)
Dec 22, 2016 7.949 7.980 7.938 7.973 115,525 +0.01(+0.08%)
Dec 21, 2016 7.961 7.985 7.930 7.967 155,705 +0.02(+0.23%)
Dec 20, 2016 7.918 7.961 7.918 7.949 254,164 +0.01(+0.16%)
Dec 19, 2016 7.943 7.943 7.907 7.936 276,714 +0.01(+0.16%)
Dec 16, 2016 7.905 7.936 7.887 7.924 133,541 +0.02(+0.23%)
Dec 15, 2016 7.905 7.930 7.875 7.905 223,461 +0.01(+0.08%)
Dec 14, 2016 7.930 7.936 7.887 7.899 193,873 -0.02(-0.31%)
Dec 13, 2016 7.905 7.936 7.893 7.924 234,340 +0.02(+0.31%)
Dec 12, 2016 7.918 7.936 7.856 7.899 229,180 -0.03(-0.41%)
Dec 09, 2016 7.930 7.955 7.924 7.931 195,021 +0.01(+0.09%)
Dec 08, 2016 7.905 7.941 7.903 7.924 117,302 +0.02(+0.23%)
Dec 07, 2016 7.905 7.918 7.896 7.905 343,659 +0.02(+0.23%)
Dec 06, 2016 7.918 7.918 7.868 7.887 160,964 -0.02(-0.31%)
Dec 05, 2016 7.875 7.918 7.868 7.912 82,039 +0.03(+0.40%)
Dec 02, 2016 7.887 7.961 7.856 7.880 124,438 -0.04(-0.45%)
Dec 01, 2016 7.905 7.943 7.850 7.915 183,518 +0.01(+0.15%)
Nov 30, 2016 7.928 7.990 7.892 7.904 122,617 -0.02(-0.23%)
Nov 29, 2016 7.910 7.953 7.910 7.922 87,044 -0.01(-0.15%)
Nov 28, 2016 7.928 7.941 7.888 7.935 257,054 +0.02(+0.23%)
Nov 25, 2016 7.910 7.947 7.873 7.916 92,549 +0.02(+0.23%)
Nov 23, 2016 7.898 7.898 7.898 0 +0.01(+0.08%)
Nov 22, 2016 7.910 7.922 7.861 7.892 165,912 +0.01(+0.08%)
Nov 21, 2016 7.830 7.910 7.830 7.886 166,191 +0.05(+0.63%)
Nov 18, 2016 7.861 7.910 7.830 7.836 144,541 -0.02(-0.31%)
Nov 17, 2016 7.947 7.953 7.843 7.861 141,721 -0.07(-0.85%)
Nov 16, 2016 7.873 7.935 7.861 7.928 171,698 +0.05(+0.62%)
Nov 15, 2016 7.750 7.892 7.726 7.879 200,877 +0.14(+1.75%)
Nov 14, 2016 7.775 7.830 7.683 7.744 551,560 -0.07(-0.95%)
Nov 11, 2016 7.800 7.849 7.750 7.818 204,282 +0.01(+0.08%)
Nov 10, 2016 7.886 7.968 7.800 7.812 252,755 -0.06(-0.70%)
Nov 09, 2016 7.830 7.957 7.830 7.867 350,303 -0.01(-0.08%)
Nov 08, 2016 7.873 7.905 7.861 7.873 99,134 -0.01(-0.08%)
Nov 07, 2016 7.916 7.964 7.861 7.879 169,584 +0.00(+0.00%)
Nov 04, 2016 7.818 7.892 7.818 7.879 164,577 +0.03(+0.39%)
Nov 03, 2016 7.922 7.978 7.812 7.849 452,742 -0.03(-0.39%)
Nov 02, 2016 8.021 8.021 7.873 7.879 265,578 -0.14(-1.69%)
Nov 01, 2016 8.064 8.070 7.984 8.014 217,603 -0.04(-0.44%)
Oct 31, 2016 8.068 8.079 8.050 8.050 58,822 -0.04(-0.43%)
Oct 28, 2016 8.111 8.123 8.068 8.085 77,354 -0.01(-0.17%)
Oct 27, 2016 8.129 8.129 8.086 8.099 182,401 +0.00(+0.00%)
Oct 26, 2016 8.129 8.141 8.099 8.099 124,564 -0.03(-0.40%)
Oct 25, 2016 8.135 8.147 8.102 8.131 146,763 +0.01(+0.10%)
Oct 24, 2016 8.123 8.154 8.123 8.124 57,016 +0.01(+0.16%)
Oct 21, 2016 8.123 8.123 8.090 8.111 64,677 +0.01(+0.07%)
Oct 20, 2016 8.086 8.126 8.086 8.105 88,427 +0.01(+0.15%)
Oct 19, 2016 8.086 8.129 8.080 8.093 139,366 +0.02(+0.23%)
Oct 18, 2016 8.031 8.093 8.026 8.074 147,053 +0.05(+0.69%)
Oct 17, 2016 8.025 8.050 8.013 8.019 153,386 -0.03(-0.31%)
Oct 14, 2016 8.038 8.068 8.025 8.044 94,679 +0.01(+0.16%)
Oct 13, 2016 8.007 8.056 7.976 8.031 294,291 +0.00(+0.00%)
Oct 12, 2016 8.056 8.086 7.970 8.031 235,812 -0.04(-0.53%)
Oct 11, 2016 8.190 8.190 8.068 8.074 208,172 -0.11(-1.34%)
Oct 10, 2016 8.148 8.232 8.148 8.184 81,341 +0.02(+0.22%)
Oct 07, 2016 8.202 8.209 8.148 8.166 214,389 -0.02(-0.22%)
Oct 06, 2016 8.184 8.190 8.166 8.184 263,228 +0.01(+0.08%)
Oct 05, 2016 8.160 8.196 8.148 8.177 66,911 +0.03(+0.37%)
Oct 04, 2016 8.184 8.184 8.132 8.148 166,655 -0.02(-0.30%)
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.