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 29, 2017 8.144 8.144 8.144 0 +0.00(+0.00%)
Dec 28, 2017 8.171 8.184 8.144 8.144 221,675 -0.01(-0.14%)
Dec 27, 2017 8.142 8.162 8.128 8.155 189,550 +0.02(+0.29%)
Dec 26, 2017 8.128 8.155 8.128 8.132 167,624 +0.00(+0.04%)
Dec 22, 2017 8.128 8.146 8.128 8.128 141,585 -0.01(-0.15%)
Dec 21, 2017 8.128 8.155 8.122 8.141 219,195 +0.01(+0.15%)
Dec 20, 2017 8.148 8.161 8.128 8.128 188,243 -0.03(-0.33%)
Dec 19, 2017 8.188 8.188 8.148 8.155 344,113 -0.02(-0.24%)
Dec 18, 2017 8.155 8.182 8.148 8.175 218,630 +0.02(+0.24%)
Dec 15, 2017 8.155 8.188 8.155 8.155 230,556 -0.01(-0.08%)
Dec 14, 2017 8.168 8.182 8.142 8.162 678,918 +0.02(+0.25%)
Dec 13, 2017 8.202 8.295 8.148 8.142 433,405 -0.04(-0.45%)
Dec 12, 2017 8.208 8.208 8.175 8.179 181,556 -0.01(-0.12%)
Dec 11, 2017 8.182 8.208 8.168 8.188 102,372 +0.01(+0.16%)
Dec 08, 2017 8.182 8.202 8.155 8.175 178,005 +0.00(+0.00%)
Dec 07, 2017 8.168 8.182 8.141 8.175 477,173 +0.02(+0.24%)
Dec 06, 2017 8.168 8.182 8.135 8.155 239,596 -0.01(-0.16%)
Dec 05, 2017 8.188 8.199 8.148 8.168 345,432 -0.04(-0.49%)
Dec 04, 2017 8.168 8.208 8.168 8.208 96,762 +0.04(+0.49%)
Dec 01, 2017 8.168 8.176 8.135 8.168 146,909 +0.02(+0.19%)
Nov 30, 2017 8.139 8.186 8.139 8.153 353,300 -0.01(-0.08%)
Nov 29, 2017 8.166 8.181 8.139 8.159 233,931 +0.01(+0.08%)
Nov 28, 2017 8.166 8.179 8.144 8.153 306,852 +0.01(+0.16%)
Nov 27, 2017 8.139 8.179 8.139 8.139 257,013 -0.01(-0.16%)
Nov 24, 2017 8.199 8.199 8.139 8.153 240,156 -0.03(-0.32%)
Nov 22, 2017 8.120 8.192 8.120 8.179 242,814 +0.05(+0.62%)
Nov 21, 2017 8.113 8.139 8.113 8.128 164,920 +0.01(+0.11%)
Nov 20, 2017 8.120 8.133 8.106 8.120 112,750 +0.00(+0.00%)
Nov 17, 2017 8.106 8.133 8.087 8.120 120,143 +0.03(+0.41%)
Nov 16, 2017 8.080 8.123 8.080 8.087 343,538 -0.01(-0.08%)
Nov 15, 2017 8.113 8.139 8.073 8.093 254,212 -0.01(-0.16%)
Nov 14, 2017 8.120 8.138 8.106 8.106 158,369 -0.03(-0.33%)
Nov 13, 2017 8.139 8.159 8.133 8.133 240,444 -0.03(-0.32%)
Nov 10, 2017 8.166 8.166 8.133 8.159 154,355 +0.00(+0.00%)
Nov 09, 2017 8.139 8.166 8.133 8.159 141,368 +0.02(+0.24%)
Nov 08, 2017 8.159 8.173 8.139 8.139 133,152 -0.02(-0.24%)
Nov 07, 2017 8.173 8.186 8.153 8.159 177,852 +0.00(+0.00%)
Nov 06, 2017 8.126 8.179 8.126 8.159 139,088 +0.03(+0.33%)
Nov 03, 2017 8.153 8.166 8.133 8.133 245,782 -0.03(-0.32%)
Nov 02, 2017 8.173 8.192 8.139 8.159 184,888 -0.02(-0.24%)
Nov 01, 2017 8.186 8.203 8.173 8.179 145,865 +0.02(+0.19%)
Oct 31, 2017 8.179 8.197 8.163 8.164 90,954 +0.01(+0.16%)
Oct 30, 2017 8.197 8.131 8.150 144,138 +0.02(+0.24%)
Oct 27, 2017 8.150 8.164 8.124 8.131 153,156 -0.01(-0.08%)
Oct 26, 2017 8.144 8.183 8.131 8.137 152,605 -0.03(-0.40%)
Oct 25, 2017 8.197 8.203 8.144 8.170 129,128 -0.01(-0.16%)
Oct 24, 2017 8.223 8.229 8.177 8.183 174,029 -0.06(-0.72%)
Oct 23, 2017 8.223 8.243 8.203 8.243 122,731 +0.03(+0.40%)
Oct 20, 2017 8.210 8.216 8.177 8.210 143,302 +0.02(+0.24%)
Oct 19, 2017 8.203 8.213 8.177 8.190 227,837 -0.01(-0.08%)
Oct 18, 2017 8.236 8.243 8.197 8.197 256,606 -0.03(-0.40%)
Oct 17, 2017 8.223 8.262 8.210 8.229 104,848 +0.00(+0.00%)
Oct 16, 2017 8.249 8.277 8.210 8.229 225,800 -0.03(-0.40%)
Oct 13, 2017 8.256 8.269 8.249 8.262 124,229 +0.02(+0.24%)
Oct 12, 2017 8.243 8.256 8.223 8.243 136,667 +0.00(+0.00%)
Oct 11, 2017 8.223 8.249 8.216 8.243 151,509 +0.03(+0.32%)
Oct 10, 2017 8.197 8.229 8.197 8.216 336,917 +0.02(+0.24%)
Oct 09, 2017 8.223 8.239 8.197 8.197 439,670 -0.04(-0.48%)
Oct 06, 2017 8.262 8.275 8.223 8.236 209,355 -0.03(-0.32%)
Oct 05, 2017 8.275 8.295 8.249 8.262 290,720 -0.03(-0.32%)
Oct 04, 2017 8.302 8.302 8.269 8.289 168,836 +0.01(+0.08%)
Oct 03, 2017 8.308 8.321 8.275 8.282 183,313 -0.02(-0.24%)
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.