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

GX Superincome Preferred ETF (NY: SPFF )

9.175 -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 (%)
May 30, 2014 7.884 7.884 7.837 7.846 153,347 -0.02(-0.28%)
May 29, 2014 7.863 7.868 7.842 7.868 93,973 +0.01(+0.13%)
May 28, 2014 7.858 7.858 7.837 7.858 109,348 -0.01(-0.07%)
May 27, 2014 7.821 7.863 7.821 7.863 131,660 +0.04(+0.47%)
May 23, 2014 7.852 7.826 7.826 7.826 120,026 -0.01(-0.07%)
May 22, 2014 7.852 7.852 7.832 7.832 119,609 -0.01(-0.07%)
May 21, 2014 7.852 7.858 7.837 7.837 68,439 -0.01(-0.13%)
May 20, 2014 7.852 7.852 7.837 7.847 57,702 -0.00(-0.06%)
May 19, 2014 7.826 7.852 7.826 7.852 176,978 +0.01(+0.13%)
May 16, 2014 7.847 7.858 7.821 7.842 200,709 -0.01(-0.07%)
May 15, 2014 7.863 7.863 7.837 7.847 51,751 +0.01(+0.07%)
May 14, 2014 7.868 7.868 7.839 7.842 68,378 -0.01(-0.07%)
May 13, 2014 7.842 7.848 7.837 7.847 131,072 +0.01(+0.13%)
May 12, 2014 7.842 7.842 7.821 7.837 114,992 +0.01(+0.07%)
May 09, 2014 7.847 7.847 7.821 7.832 58,488 -0.01(-0.07%)
May 08, 2014 7.837 7.842 7.829 7.837 169,212 +0.00(+0.00%)
May 07, 2014 7.842 7.852 7.821 7.837 163,546 +0.01(+0.07%)
May 06, 2014 7.847 7.863 7.821 7.832 101,023 -0.01(-0.13%)
May 05, 2014 7.889 7.889 7.832 7.842 225,050 -0.02(-0.26%)
May 02, 2014 7.873 7.873 7.821 7.863 99,203 +0.04(+0.47%)
May 01, 2014 7.889 7.889 7.819 7.826 118,539 -0.00(-0.05%)
Apr 30, 2014 7.810 7.830 7.799 7.830 163,382 +0.03(+0.33%)
Apr 29, 2014 7.810 7.810 7.794 7.804 109,939 +0.01(+0.13%)
Apr 28, 2014 7.789 7.794 7.768 7.794 191,294 +0.02(+0.27%)
Apr 25, 2014 7.768 7.784 7.763 7.773 93,715 -0.01(-0.07%)
Apr 24, 2014 7.784 7.784 7.763 7.779 157,116 +0.01(+0.13%)
Apr 23, 2014 7.773 7.789 7.753 7.768 101,661 +0.01(+0.13%)
Apr 22, 2014 7.758 7.758 7.742 7.758 91,114 +0.02(+0.20%)
Apr 21, 2014 7.810 7.810 7.737 7.742 414,167 -0.05(-0.66%)
Apr 17, 2014 7.789 7.794 7.794 7.794 135,360 +0.01(+0.07%)
Apr 16, 2014 7.794 7.794 7.768 7.789 102,286 +0.01(+0.07%)
Apr 15, 2014 7.799 7.799 7.758 7.784 430,926 +0.00(+0.00%)
Apr 14, 2014 7.784 7.799 7.784 7.784 44,354 +0.00(+0.00%)
Apr 11, 2014 7.794 7.794 7.760 7.784 103,860 -0.01(-0.13%)
Apr 10, 2014 7.804 7.804 7.758 7.794 71,708 +0.00(+0.00%)
Apr 09, 2014 7.773 7.799 7.768 7.794 95,995 +0.02(+0.27%)
Apr 08, 2014 7.804 7.804 7.768 7.773 33,996 +0.01(+0.13%)
Apr 07, 2014 7.773 7.773 7.747 7.763 90,336 -0.01(-0.07%)
Apr 04, 2014 7.799 7.799 7.763 7.768 83,177 +0.00(+0.05%)
Apr 03, 2014 7.820 7.820 7.753 7.764 47,619 +0.01(+0.08%)
Apr 02, 2014 7.789 7.789 7.753 7.758 76,940 -0.03(-0.40%)
Apr 01, 2014 7.799 7.799 7.763 7.789 121,592 +0.03(+0.42%)
Mar 31, 2014 7.772 7.772 7.741 7.757 214,880 -0.02(-0.20%)
Mar 28, 2014 7.751 7.772 7.736 7.772 70,961 +0.03(+0.33%)
Mar 27, 2014 7.757 7.757 7.731 7.746 59,214 -0.01(-0.19%)
Mar 26, 2014 7.757 7.767 7.737 7.761 112,334 +0.01(+0.19%)
Mar 25, 2014 7.757 7.772 7.726 7.746 132,826 +0.00(+0.00%)
Mar 24, 2014 7.746 7.746 7.710 7.746 128,024 +0.02(+0.20%)
Mar 21, 2014 7.726 7.731 7.715 7.731 78,566 +0.01(+0.13%)
Mar 20, 2014 7.700 7.720 7.690 7.720 67,014 +0.01(+0.10%)
Mar 19, 2014 7.757 7.757 7.695 7.713 149,590 -0.01(-0.17%)
Mar 18, 2014 7.741 7.741 7.701 7.726 77,275 +0.01(+0.07%)
Mar 17, 2014 7.664 7.720 7.656 7.720 80,125 +0.05(+0.67%)
Mar 14, 2014 7.664 7.684 7.637 7.669 65,202 +0.00(+0.00%)
Mar 13, 2014 7.659 7.669 7.612 7.669 53,741 +0.03(+0.40%)
Mar 12, 2014 7.612 7.638 7.607 7.638 51,291 +0.02(+0.27%)
Mar 11, 2014 7.623 7.623 7.607 7.617 45,821 +0.01(+0.14%)
Mar 10, 2014 7.633 7.633 7.602 7.607 71,780 -0.02(-0.27%)
Mar 07, 2014 7.659 7.659 7.612 7.628 66,587 -0.01(-0.10%)
Mar 06, 2014 7.659 7.659 7.618 7.635 53,287 +0.02(+0.24%)
Mar 05, 2014 7.623 7.623 7.612 7.617 54,820 +0.00(+0.03%)
Mar 04, 2014 7.648 7.648 7.602 7.615 55,382 -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.