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, 2017 8.177 8.194 8.161 8.161 90,980 +0.01(+0.16%)
Oct 30, 2017 8.194 8.128 8.148 144,180 +0.02(+0.24%)
Oct 27, 2017 8.148 8.162 8.122 8.128 153,200 -0.01(-0.08%)
Oct 26, 2017 8.141 8.181 8.128 8.135 152,650 -0.03(-0.40%)
Oct 25, 2017 8.194 8.201 8.141 8.168 129,166 -0.01(-0.16%)
Oct 24, 2017 8.220 8.227 8.174 8.181 174,080 -0.06(-0.72%)
Oct 23, 2017 8.220 8.240 8.201 8.240 122,767 +0.03(+0.40%)
Oct 20, 2017 8.207 8.214 8.174 8.207 143,344 +0.02(+0.24%)
Oct 19, 2017 8.201 8.210 8.174 8.188 227,903 -0.01(-0.08%)
Oct 18, 2017 8.234 8.240 8.194 8.194 256,681 -0.03(-0.40%)
Oct 17, 2017 8.220 8.259 8.207 8.227 104,879 +0.00(+0.00%)
Oct 16, 2017 8.247 8.275 8.207 8.227 225,866 -0.03(-0.40%)
Oct 13, 2017 8.253 8.266 8.247 8.260 124,265 +0.02(+0.24%)
Oct 12, 2017 8.240 8.253 8.220 8.240 136,706 +0.00(+0.00%)
Oct 11, 2017 8.220 8.247 8.214 8.240 151,554 +0.03(+0.32%)
Oct 10, 2017 8.194 8.226 8.194 8.214 337,016 +0.02(+0.24%)
Oct 09, 2017 8.220 8.237 8.194 8.194 439,798 -0.04(-0.48%)
Oct 06, 2017 8.260 8.273 8.220 8.234 209,416 -0.03(-0.32%)
Oct 05, 2017 8.273 8.293 8.247 8.260 290,805 -0.03(-0.32%)
Oct 04, 2017 8.299 8.299 8.266 8.286 168,886 +0.01(+0.08%)
Oct 03, 2017 8.306 8.319 8.273 8.280 183,366 -0.02(-0.24%)
Oct 02, 2017 8.352 8.352 8.273 8.299 142,795 +0.01(+0.11%)
Sep 29, 2017 8.297 8.304 8.271 8.290 191,960 +0.00(+0.00%)
Sep 28, 2017 8.297 8.309 8.271 8.290 174,584 -0.01(-0.08%)
Sep 27, 2017 8.290 8.317 8.284 8.297 374,611 +0.00(+0.00%)
Sep 26, 2017 8.330 8.336 8.297 8.297 148,713 -0.01(-0.16%)
Sep 25, 2017 8.297 8.310 8.285 8.310 79,907 +0.02(+0.24%)
Sep 22, 2017 8.277 8.297 8.271 8.290 63,607 +0.01(+0.08%)
Sep 21, 2017 8.290 8.307 8.277 8.284 104,404 -0.00(-0.05%)
Sep 20, 2017 8.310 8.310 8.258 8.288 95,887 -0.01(-0.18%)
Sep 19, 2017 8.290 8.313 8.271 8.303 88,417 +0.01(+0.15%)
Sep 18, 2017 8.290 8.330 8.284 8.290 101,280 +0.00(+0.00%)
Sep 15, 2017 8.271 8.304 8.271 8.290 75,826 -0.01(-0.08%)
Sep 14, 2017 8.317 8.330 8.284 8.297 109,982 +0.00(+0.00%)
Sep 13, 2017 8.258 8.317 8.258 8.297 120,242 +0.00(+0.00%)
Sep 12, 2017 8.271 8.330 8.271 8.297 62,734 +0.01(+0.16%)
Sep 11, 2017 8.271 8.316 8.251 8.284 126,709 +0.02(+0.24%)
Sep 08, 2017 8.277 8.284 8.251 8.264 92,780 -0.02(-0.24%)
Sep 07, 2017 8.271 8.290 8.258 8.284 97,542 +0.02(+0.24%)
Sep 06, 2017 8.284 8.290 8.258 8.264 113,275 +0.00(+0.00%)
Sep 05, 2017 8.290 8.316 8.251 8.264 160,709 -0.02(-0.24%)
Sep 01, 2017 8.304 8.304 8.284 8.284 132,265 +0.00(+0.03%)
Aug 31, 2017 8.243 8.288 8.243 8.282 163,624 +0.05(+0.55%)
Aug 30, 2017 8.223 8.249 8.223 8.236 132,845 +0.00(+0.00%)
Aug 29, 2017 8.243 8.256 8.223 8.236 103,067 -0.01(-0.16%)
Aug 28, 2017 8.243 8.250 8.230 8.249 113,545 +0.01(+0.08%)
Aug 25, 2017 8.230 8.256 8.223 8.243 61,615 +0.01(+0.08%)
Aug 24, 2017 8.223 8.243 8.217 8.236 92,339 +0.01(+0.16%)
Aug 23, 2017 8.230 8.236 8.210 8.223 107,474 +0.00(+0.00%)
Aug 22, 2017 8.210 8.256 8.204 8.223 128,813 +0.00(+0.00%)
Aug 21, 2017 8.243 8.243 8.204 8.223 86,279 +0.00(+0.00%)
Aug 18, 2017 8.210 8.236 8.204 8.223 80,246 +0.01(+0.16%)
Aug 17, 2017 8.243 8.255 8.210 8.210 124,699 -0.04(-0.47%)
Aug 16, 2017 8.243 8.274 8.243 8.249 124,893 +0.00(+0.00%)
Aug 15, 2017 8.249 8.256 8.223 8.249 129,531 +0.00(+0.00%)
Aug 14, 2017 8.269 8.270 8.237 8.249 138,441 +0.03(+0.40%)
Aug 11, 2017 8.243 8.243 8.204 8.217 139,571 -0.01(-0.08%)
Aug 10, 2017 8.295 8.321 8.204 8.223 581,726 -0.07(-0.86%)
Aug 09, 2017 8.327 8.371 8.301 8.295 290,235 -0.03(-0.31%)
Aug 08, 2017 8.321 8.353 8.321 8.321 328,649 -0.01(-0.16%)
Aug 07, 2017 8.340 8.362 8.312 8.334 111,737 +0.01(+0.16%)
Aug 04, 2017 8.353 8.353 8.321 8.321 146,202 -0.01(-0.16%)
Aug 03, 2017 8.334 8.347 8.334 8.334 63,175 +0.00(+0.00%)
Aug 02, 2017 8.340 8.366 8.334 8.334 134,023 -0.03(-0.31%)
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.