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, 2015 7.635 7.676 7.676 7.676 812,342 -0.01(-0.15%)
Dec 30, 2015 7.676 7.700 7.635 7.688 398,821 -0.02(-0.23%)
Dec 29, 2015 7.635 7.705 7.589 7.705 866,884 +0.03(+0.37%)
Dec 28, 2015 7.631 7.677 7.491 7.677 367,316 +0.03(+0.38%)
Dec 24, 2015 7.648 7.648 7.648 7.648 70,999 +0.02(+0.30%)
Dec 23, 2015 7.578 7.637 7.549 7.625 109,694 +0.04(+0.54%)
Dec 22, 2015 7.567 7.602 7.550 7.584 192,739 +0.05(+0.62%)
Dec 21, 2015 7.526 7.567 7.526 7.538 224,325 +0.02(+0.23%)
Dec 18, 2015 7.503 7.555 7.503 7.520 380,711 -0.01(-0.08%)
Dec 17, 2015 7.532 7.549 7.509 7.526 142,747 +0.01(+0.15%)
Dec 16, 2015 7.439 7.526 7.381 7.515 830,311 +0.05(+0.70%)
Dec 15, 2015 7.399 7.480 7.399 7.462 1,000,384 +0.06(+0.75%)
Dec 14, 2015 7.532 7.544 7.381 7.407 1,061,823 -0.15(-2.04%)
Dec 11, 2015 7.619 7.654 7.544 7.561 894,811 -0.06(-0.84%)
Dec 10, 2015 7.596 7.637 7.596 7.625 518,584 +0.03(+0.38%)
Dec 09, 2015 7.596 7.632 7.590 7.596 491,455 -0.01(-0.08%)
Dec 08, 2015 7.625 7.642 7.596 7.602 162,636 -0.04(-0.53%)
Dec 07, 2015 7.683 7.688 7.631 7.642 409,768 -0.05(-0.60%)
Dec 04, 2015 7.671 7.700 7.671 7.689 73,357 +0.01(+0.15%)
Dec 03, 2015 7.735 7.735 7.660 7.677 139,568 -0.02(-0.30%)
Dec 02, 2015 7.718 7.747 7.696 7.700 339,049 -0.05(-0.60%)
Dec 01, 2015 7.735 7.793 7.729 7.747 162,090 +0.01(+0.09%)
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%)
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.