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

GX Superincome Preferred ETF (NY: SPFF )

9.160 +0.085 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 7.968 7.984 7.920 7.936 88,113 +0.01(+0.14%)
Oct 30, 2014 7.909 7.930 7.888 7.925 83,432 +0.03(+0.34%)
Oct 29, 2014 7.909 7.919 7.877 7.898 237,322 -0.02(-0.27%)
Oct 28, 2014 7.909 7.920 7.882 7.920 110,944 +0.01(+0.14%)
Oct 27, 2014 7.903 7.920 7.920 7.909 126,908 -0.01(-0.14%)
Oct 24, 2014 7.877 7.920 7.866 7.920 163,992 +0.04(+0.54%)
Oct 23, 2014 7.903 7.903 7.866 7.877 222,433 -0.02(-0.27%)
Oct 22, 2014 7.887 7.898 7.855 7.898 173,865 +0.02(+0.27%)
Oct 21, 2014 7.887 7.914 7.866 7.877 150,146 +0.01(+0.07%)
Oct 20, 2014 7.855 7.871 7.823 7.871 197,115 +0.01(+0.17%)
Oct 17, 2014 7.887 7.887 7.855 7.858 152,572 -0.02(-0.24%)
Oct 16, 2014 7.866 7.882 7.839 7.877 193,143 +0.02(+0.20%)
Oct 15, 2014 7.871 7.877 7.823 7.861 174,035 -0.01(-0.07%)
Oct 14, 2014 7.861 7.897 7.850 7.866 97,278 +0.01(+0.14%)
Oct 13, 2014 7.855 7.877 7.855 7.855 154,730 +0.00(+0.00%)
Oct 10, 2014 7.850 7.871 7.845 7.855 175,216 -0.02(-0.27%)
Oct 09, 2014 7.909 7.909 7.855 7.877 216,649 -0.03(-0.34%)
Oct 08, 2014 7.903 7.903 7.868 7.903 1,350,187 +0.02(+0.20%)
Oct 07, 2014 7.887 7.903 7.882 7.887 89,457 -0.02(-0.20%)
Oct 06, 2014 7.920 7.920 7.882 7.903 75,366 +0.01(+0.07%)
Oct 03, 2014 7.941 7.941 7.877 7.898 86,575 +0.00(+0.00%)
Oct 02, 2014 8.000 8.000 7.871 7.898 127,715 +0.01(+0.07%)
Oct 01, 2014 8.000 8.021 7.887 7.893 222,392 -0.02(-0.22%)
Sep 30, 2014 7.934 7.934 7.897 7.910 141,024 -0.01(-0.17%)
Sep 29, 2014 7.929 7.929 7.886 7.923 288,790 +0.02(+0.20%)
Sep 26, 2014 7.876 7.908 7.871 7.908 87,511 +0.02(+0.27%)
Sep 25, 2014 7.918 7.923 7.876 7.886 110,085 -0.02(-0.27%)
Sep 24, 2014 7.918 7.934 7.886 7.908 109,374 +0.01(+0.11%)
Sep 23, 2014 7.923 7.923 7.892 7.899 110,541 -0.02(-0.31%)
Sep 22, 2014 7.934 7.961 7.897 7.923 368,939 -0.01(-0.07%)
Sep 19, 2014 7.913 7.929 7.913 7.929 116,134 +0.03(+0.34%)
Sep 18, 2014 7.908 7.913 7.897 7.902 94,667 +0.01(+0.07%)
Sep 17, 2014 7.892 7.897 7.881 7.897 231,618 +0.01(+0.14%)
Sep 16, 2014 7.870 7.897 7.856 7.886 301,068 +0.00(+0.00%)
Sep 15, 2014 7.881 7.892 7.854 7.886 139,198 +0.01(+0.07%)
Sep 12, 2014 7.892 7.902 7.854 7.881 280,209 -0.01(-0.07%)
Sep 11, 2014 7.881 7.923 7.876 7.886 142,201 +0.00(+0.06%)
Sep 10, 2014 7.913 7.923 7.854 7.881 226,367 -0.02(-0.20%)
Sep 09, 2014 7.892 7.924 7.886 7.897 133,225 -0.01(-0.07%)
Sep 08, 2014 7.923 7.953 7.886 7.902 167,878 -0.01(-0.13%)
Sep 05, 2014 7.950 7.950 7.892 7.913 148,152 -0.01(-0.13%)
Sep 04, 2014 7.982 7.985 7.897 7.923 305,192 -0.05(-0.67%)
Sep 03, 2014 7.993 7.998 7.929 7.977 164,815 -0.01(-0.07%)
Sep 02, 2014 8.009 8.009 7.977 7.982 63,403 +0.00(+0.02%)
Aug 29, 2014 7.965 7.981 7.981 7.981 72,370 +0.01(+0.13%)
Aug 28, 2014 7.975 7.981 7.970 7.970 65,458 -0.02(-0.26%)
Aug 27, 2014 7.991 7.991 7.965 7.991 52,546 +0.01(+0.07%)
Aug 26, 2014 7.975 7.986 7.954 7.986 149,674 +0.01(+0.13%)
Aug 25, 2014 7.970 7.975 7.949 7.975 106,858 +0.02(+0.27%)
Aug 22, 2014 7.954 7.965 7.944 7.954 94,349 +0.01(+0.10%)
Aug 21, 2014 7.944 7.953 7.933 7.947 225,362 -0.01(-0.16%)
Aug 20, 2014 7.960 7.960 7.938 7.960 271,396 +0.01(+0.13%)
Aug 19, 2014 7.952 7.952 7.944 7.949 124,231 -0.01(-0.13%)
Aug 18, 2014 7.954 7.965 7.938 7.960 129,079 +0.01(+0.07%)
Aug 15, 2014 7.947 7.954 7.928 7.954 179,570 +0.01(+0.13%)
Aug 14, 2014 7.938 7.954 7.938 7.944 115,405 +0.02(+0.20%)
Aug 13, 2014 7.922 7.933 7.912 7.928 106,316 +0.03(+0.33%)
Aug 12, 2014 7.880 7.907 7.875 7.901 113,026 +0.01(+0.07%)
Aug 11, 2014 7.907 7.916 7.875 7.896 77,630 +0.01(+0.07%)
Aug 08, 2014 7.864 7.901 7.864 7.891 51,148 +0.02(+0.20%)
Aug 07, 2014 7.827 7.896 7.827 7.875 61,159 +0.03(+0.34%)
Aug 06, 2014 7.838 7.873 7.817 7.848 123,409 +0.01(+0.07%)
Aug 05, 2014 7.854 7.864 7.817 7.843 116,404 +0.01(+0.13%)
Aug 04, 2014 7.854 7.880 7.821 7.832 276,709 -0.02(-0.27%)
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.