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 (%)
Dec 31, 2013 7.444 7.429 7.429 7.429 40,064 +0.03(+0.34%)
Dec 30, 2013 7.403 7.429 7.393 7.403 73,053 +0.00(+0.04%)
Dec 27, 2013 7.419 7.429 7.393 7.400 90,222 -0.02(-0.23%)
Dec 26, 2013 7.387 7.417 7.387 7.417 49,109 +0.02(+0.27%)
Dec 24, 2013 7.387 7.402 7.387 7.397 39,217 +0.01(+0.14%)
Dec 23, 2013 7.422 7.442 7.378 7.387 94,131 -0.01(-0.14%)
Dec 20, 2013 7.412 7.442 7.387 7.397 114,321 -0.02(-0.20%)
Dec 19, 2013 7.442 7.442 7.387 7.412 94,248 +0.00(+0.00%)
Dec 18, 2013 7.396 7.412 7.392 7.412 32,160 +0.01(+0.14%)
Dec 17, 2013 7.452 7.452 7.389 7.402 87,303 +0.02(+0.20%)
Dec 16, 2013 7.392 7.402 7.362 7.387 98,278 +0.01(+0.07%)
Dec 13, 2013 7.362 7.382 7.341 7.382 66,812 +0.04(+0.48%)
Dec 12, 2013 7.392 7.392 7.311 7.346 131,924 -0.02(-0.27%)
Dec 11, 2013 7.437 7.437 7.362 7.367 120,170 -0.02(-0.27%)
Dec 10, 2013 7.412 7.412 7.372 7.387 221,001 -0.02(-0.27%)
Dec 09, 2013 7.432 7.432 7.377 7.407 127,545 +0.02(+0.20%)
Dec 06, 2013 7.372 7.412 7.372 7.392 43,994 -0.02(-0.20%)
Dec 05, 2013 7.442 7.473 7.372 7.407 132,295 -0.02(-0.20%)
Dec 04, 2013 7.407 7.437 7.402 7.422 96,289 -0.02(-0.27%)
Dec 03, 2013 7.437 7.445 7.427 7.442 21,189 +0.01(+0.07%)
Dec 02, 2013 7.462 7.472 7.422 7.437 37,884 -0.05(-0.63%)
Nov 29, 2013 7.465 7.485 7.436 7.485 30,236 +0.01(+0.07%)
Nov 27, 2013 7.470 7.495 7.429 7.480 81,862 +0.01(+0.07%)
Nov 26, 2013 7.480 7.480 7.419 7.475 61,899 +0.02(+0.20%)
Nov 25, 2013 7.470 7.470 7.409 7.460 53,226 +0.03(+0.39%)
Nov 22, 2013 7.460 7.460 7.389 7.430 82,371 -0.01(-0.12%)
Nov 21, 2013 7.419 7.439 7.399 7.439 62,487 +0.01(+0.07%)
Nov 20, 2013 7.465 7.465 7.399 7.434 95,987 +0.02(+0.27%)
Nov 19, 2013 7.424 7.424 7.404 7.414 72,379 -0.03(-0.34%)
Nov 18, 2013 7.409 7.439 7.404 7.439 58,292 +0.03(+0.43%)
Nov 15, 2013 7.419 7.419 7.384 7.408 29,414 +0.02(+0.24%)
Nov 14, 2013 7.404 7.409 7.379 7.390 20,382 -0.02(-0.26%)
Nov 12, 2013 7.369 7.409 7.369 7.409 52,049 -0.01(-0.07%)
Nov 11, 2013 7.439 7.439 7.404 7.414 82,918 -0.02(-0.33%)
Nov 08, 2013 7.455 7.460 7.394 7.439 71,200 +0.01(+0.09%)
Nov 07, 2013 7.454 7.454 7.404 7.432 99,723 -0.02(-0.24%)
Nov 06, 2013 7.545 7.545 7.404 7.450 104,377 +0.03(+0.34%)
Nov 05, 2013 7.495 7.495 7.404 7.424 73,658 -0.03(-0.34%)
Nov 04, 2013 7.475 7.475 7.439 7.450 40,389 +0.03(+0.34%)
Nov 01, 2013 7.384 7.500 7.384 7.424 112,903 +0.01(+0.11%)
Oct 31, 2013 7.377 7.466 7.377 7.416 193,346 +0.02(+0.21%)
Oct 30, 2013 7.436 7.436 7.387 7.401 41,645 -0.01(-0.07%)
Oct 29, 2013 7.401 7.406 7.394 7.406 116,956 -0.01(-0.14%)
Oct 28, 2013 7.411 7.426 7.387 7.416 48,379 +0.00(+0.07%)
Oct 25, 2013 7.377 7.411 7.377 7.411 33,981 +0.01(+0.13%)
Oct 24, 2013 7.421 7.421 7.391 7.401 60,449 -0.01(-0.13%)
Oct 23, 2013 7.416 7.421 7.382 7.411 43,810 -0.02(-0.32%)
Oct 22, 2013 7.372 7.436 7.367 7.434 112,036 +0.04(+0.58%)
Oct 21, 2013 7.466 7.521 7.382 7.392 165,648 -0.03(-0.47%)
Oct 18, 2013 7.386 7.431 7.371 7.426 74,357 +0.03(+0.47%)
Oct 17, 2013 7.367 7.456 7.337 7.392 122,361 +0.05(+0.68%)
Oct 16, 2013 7.332 7.342 7.302 7.342 29,459 -0.01(-0.13%)
Oct 15, 2013 7.297 7.352 7.297 7.351 72,991 +0.02(+0.27%)
Oct 14, 2013 7.332 7.337 7.302 7.332 65,625 +0.02(+0.27%)
Oct 11, 2013 7.322 7.323 7.307 7.312 41,876 +0.01(+0.14%)
Oct 10, 2013 7.287 7.312 7.287 7.302 53,940 +0.04(+0.62%)
Oct 09, 2013 7.362 7.362 7.237 7.257 50,325 -0.05(-0.68%)
Oct 08, 2013 7.297 7.307 7.257 7.307 37,366 +0.03(+0.41%)
Oct 07, 2013 7.322 7.322 7.272 7.277 48,872 -0.02(-0.34%)
Oct 04, 2013 7.287 7.312 7.287 7.302 56,490 +0.02(+0.27%)
Oct 03, 2013 7.396 7.396 7.267 7.282 73,061 -0.03(-0.48%)
Oct 02, 2013 7.307 7.317 7.277 7.317 60,292 +0.03(+0.41%)
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.