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 (%)
Nov 30, 2015 7.728 7.763 7.728 7.740 89,361 -0.01(-0.07%)
Nov 27, 2015 7.740 7.745 7.734 7.745 64,303 +0.01(+0.14%)
Nov 25, 2015 7.716 7.734 7.734 7.734 332,226 +0.03(+0.34%)
Nov 24, 2015 7.711 7.716 7.696 7.708 111,360 +0.01(+0.11%)
Nov 23, 2015 7.688 7.745 7.688 7.699 151,707 -0.01(-0.07%)
Nov 20, 2015 7.716 7.722 7.696 7.705 104,375 -0.02(-0.30%)
Nov 19, 2015 7.705 7.728 7.689 7.728 100,162 +0.02(+0.22%)
Nov 18, 2015 7.688 7.722 7.688 7.711 133,235 +0.01(+0.15%)
Nov 17, 2015 7.676 7.699 7.676 7.699 155,874 +0.02(+0.24%)
Nov 16, 2015 7.670 7.699 7.665 7.680 98,643 +0.00(+0.06%)
Nov 13, 2015 7.676 7.691 7.641 7.676 173,292 +0.01(+0.08%)
Nov 12, 2015 7.693 7.728 7.665 7.670 232,227 -0.02(-0.23%)
Nov 11, 2015 7.676 7.699 7.676 7.688 58,876 -0.01(-0.15%)
Nov 10, 2015 7.688 7.716 7.683 7.699 232,362 +0.01(+0.15%)
Nov 09, 2015 7.676 7.711 7.670 7.688 150,594 -0.02(-0.22%)
Nov 06, 2015 7.751 7.751 7.693 7.705 198,372 -0.06(-0.82%)
Nov 05, 2015 7.740 7.768 7.734 7.768 115,249 +0.02(+0.30%)
Nov 04, 2015 7.763 7.783 7.734 7.745 155,244 -0.02(-0.30%)
Nov 03, 2015 7.757 7.786 7.751 7.768 109,865 +0.01(+0.15%)
Nov 02, 2015 7.763 7.780 7.740 7.757 100,829 +0.02(+0.32%)
Oct 30, 2015 7.738 7.751 7.709 7.732 94,998 -0.01(-0.07%)
Oct 29, 2015 7.749 7.768 7.721 7.738 88,332 -0.01(-0.15%)
Oct 28, 2015 7.761 7.772 7.738 7.749 85,406 +0.02(+0.22%)
Oct 27, 2015 7.778 7.795 7.727 7.732 833,087 -0.04(-0.52%)
Oct 26, 2015 7.795 7.801 7.749 7.772 79,836 -0.02(-0.22%)
Oct 23, 2015 7.818 7.818 7.767 7.790 143,890 +0.01(+0.07%)
Oct 22, 2015 7.772 7.801 7.767 7.784 78,000 +0.01(+0.15%)
Oct 21, 2015 7.772 7.790 7.750 7.772 121,080 -0.01(-0.07%)
Oct 20, 2015 7.744 7.790 7.738 7.778 106,153 +0.01(+0.07%)
Oct 19, 2015 7.784 7.795 7.767 7.772 93,864 -0.02(-0.25%)
Oct 16, 2015 7.795 7.824 7.772 7.792 59,476 +0.01(+0.08%)
Oct 15, 2015 7.767 7.795 7.755 7.786 123,507 +0.02(+0.25%)
Oct 14, 2015 7.790 7.795 7.755 7.767 84,970 +0.01(+0.15%)
Oct 13, 2015 7.772 7.795 7.749 7.755 71,158 -0.01(-0.15%)
Oct 12, 2015 7.772 7.772 7.744 7.767 55,165 -0.01(-0.12%)
Oct 09, 2015 7.784 7.805 7.767 7.776 60,399 -0.01(-0.10%)
Oct 08, 2015 7.755 7.790 7.755 7.784 88,929 +0.00(+0.00%)
Oct 07, 2015 7.761 7.784 7.755 7.784 66,801 +0.05(+0.59%)
Oct 06, 2015 7.681 7.755 7.681 7.738 95,467 +0.02(+0.22%)
Oct 05, 2015 7.686 7.738 7.681 7.721 125,048 +0.05(+0.60%)
Oct 02, 2015 7.606 7.686 7.606 7.675 130,601 +0.02(+0.30%)
Oct 01, 2015 7.675 7.686 7.623 7.652 342,385 -0.00(-0.06%)
Sep 30, 2015 7.673 7.702 7.656 7.656 136,865 +0.00(+0.00%)
Sep 29, 2015 7.668 7.708 7.656 7.656 162,687 -0.01(-0.15%)
Sep 28, 2015 7.691 7.761 7.668 7.668 185,504 -0.06(-0.72%)
Sep 25, 2015 7.736 7.747 7.708 7.723 158,158 -0.03(-0.39%)
Sep 24, 2015 7.753 7.770 7.708 7.753 179,093 +0.01(+0.07%)
Sep 23, 2015 7.781 7.781 7.725 7.747 122,093 -0.02(-0.22%)
Sep 22, 2015 7.759 7.789 7.730 7.765 209,869 -0.01(-0.15%)
Sep 21, 2015 7.793 7.795 7.776 7.776 115,928 -0.01(-0.10%)
Sep 18, 2015 7.799 7.816 7.779 7.783 63,942 -0.02(-0.27%)
Sep 17, 2015 7.822 7.827 7.787 7.804 127,003 +0.01(+0.07%)
Sep 16, 2015 7.770 7.804 7.770 7.799 96,519 +0.02(+0.29%)
Sep 15, 2015 7.770 7.799 7.759 7.776 109,121 +0.01(+0.07%)
Sep 14, 2015 7.770 7.810 7.759 7.770 97,821 -0.02(-0.20%)
Sep 11, 2015 7.793 7.816 7.759 7.786 141,094 -0.01(-0.16%)
Sep 10, 2015 7.787 7.799 7.770 7.799 132,749 +0.01(+0.15%)
Sep 09, 2015 7.822 7.822 7.782 7.787 155,425 -0.02(-0.22%)
Sep 08, 2015 7.799 7.861 7.770 7.804 95,834 +0.03(+0.44%)
Sep 04, 2015 7.782 7.770 7.770 7.770 103,919 -0.01(-0.15%)
Sep 03, 2015 7.793 7.822 7.776 7.782 99,680 +0.01(+0.15%)
Sep 02, 2015 7.787 7.810 7.753 7.770 169,566 +0.01(+0.07%)
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.