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 (%)
Mar 31, 2014 7.772 7.772 7.741 7.757 214,880 -0.02(-0.20%)
Mar 28, 2014 7.751 7.772 7.736 7.772 70,961 +0.03(+0.33%)
Mar 27, 2014 7.757 7.757 7.731 7.746 59,214 -0.01(-0.19%)
Mar 26, 2014 7.757 7.767 7.737 7.761 112,334 +0.01(+0.19%)
Mar 25, 2014 7.757 7.772 7.726 7.746 132,826 +0.00(+0.00%)
Mar 24, 2014 7.746 7.746 7.710 7.746 128,024 +0.02(+0.20%)
Mar 21, 2014 7.726 7.731 7.715 7.731 78,566 +0.01(+0.13%)
Mar 20, 2014 7.700 7.720 7.690 7.720 67,014 +0.01(+0.10%)
Mar 19, 2014 7.757 7.757 7.695 7.713 149,590 -0.01(-0.17%)
Mar 18, 2014 7.741 7.741 7.701 7.726 77,275 +0.01(+0.07%)
Mar 17, 2014 7.664 7.720 7.656 7.720 80,125 +0.05(+0.67%)
Mar 14, 2014 7.664 7.684 7.637 7.669 65,202 +0.00(+0.00%)
Mar 13, 2014 7.659 7.669 7.612 7.669 53,741 +0.03(+0.40%)
Mar 12, 2014 7.612 7.638 7.607 7.638 51,291 +0.02(+0.27%)
Mar 11, 2014 7.623 7.623 7.607 7.617 45,821 +0.01(+0.14%)
Mar 10, 2014 7.633 7.633 7.602 7.607 71,780 -0.02(-0.27%)
Mar 07, 2014 7.659 7.659 7.612 7.628 66,587 -0.01(-0.10%)
Mar 06, 2014 7.659 7.659 7.618 7.635 53,287 +0.02(+0.24%)
Mar 05, 2014 7.623 7.623 7.612 7.617 54,820 +0.00(+0.03%)
Mar 04, 2014 7.648 7.648 7.602 7.615 55,382 -0.01(-0.10%)
Mar 03, 2014 7.643 7.643 7.602 7.623 86,171 +0.00(+0.02%)
Feb 28, 2014 7.631 7.631 7.616 7.621 32,125 +0.00(+0.00%)
Feb 27, 2014 7.632 7.632 7.611 7.621 85,186 -0.01(-0.13%)
Feb 26, 2014 7.637 7.642 7.606 7.632 119,769 +0.02(+0.27%)
Feb 25, 2014 7.606 7.611 7.596 7.611 56,838 -0.01(-0.07%)
Feb 24, 2014 7.628 7.628 7.606 7.616 70,417 +0.00(+0.00%)
Feb 21, 2014 7.626 7.632 7.616 7.616 62,149 -0.00(-0.03%)
Feb 20, 2014 7.652 7.652 7.606 7.619 67,299 -0.04(-0.50%)
Feb 19, 2014 7.626 7.657 7.606 7.657 46,225 +0.04(+0.47%)
Feb 18, 2014 7.606 7.637 7.596 7.621 192,957 +0.02(+0.30%)
Feb 14, 2014 7.616 7.599 7.599 7.599 120,073 -0.02(-0.23%)
Feb 13, 2014 7.560 7.621 7.555 7.616 79,322 +0.02(+0.20%)
Feb 12, 2014 7.591 7.601 7.560 7.601 46,313 +0.00(+0.00%)
Feb 11, 2014 7.601 7.601 7.555 7.601 68,629 +0.04(+0.47%)
Feb 10, 2014 7.601 7.601 7.555 7.565 155,295 -0.01(-0.14%)
Feb 07, 2014 7.550 7.580 7.539 7.575 102,765 +0.03(+0.34%)
Feb 06, 2014 7.560 7.560 7.519 7.550 107,724 +0.03(+0.41%)
Feb 05, 2014 7.657 7.657 7.504 7.519 58,599 -0.02(-0.27%)
Feb 04, 2014 7.504 7.539 7.498 7.539 59,320 +0.04(+0.48%)
Feb 03, 2014 7.560 7.560 7.498 7.504 117,723 -0.02(-0.26%)
Jan 31, 2014 7.543 7.543 7.523 7.523 97,817 -0.03(-0.40%)
Jan 30, 2014 7.569 7.569 7.513 7.553 67,240 +0.02(+0.20%)
Jan 29, 2014 7.528 7.538 7.528 7.538 86,657 +0.01(+0.14%)
Jan 28, 2014 7.518 7.543 7.514 7.528 52,748 +0.03(+0.41%)
Jan 27, 2014 7.513 7.523 7.492 7.497 57,672 -0.02(-0.20%)
Jan 24, 2014 7.548 7.558 7.497 7.513 119,743 -0.03(-0.34%)
Jan 23, 2014 7.553 7.558 7.523 7.538 86,165 -0.01(-0.07%)
Jan 22, 2014 7.569 7.572 7.538 7.543 96,178 -0.03(-0.34%)
Jan 21, 2014 7.584 7.609 7.513 7.569 129,612 -0.01(-0.07%)
Jan 17, 2014 7.609 7.574 7.574 7.574 84,032 +0.01(+0.07%)
Jan 16, 2014 7.538 7.574 7.536 7.569 89,775 +0.04(+0.54%)
Jan 15, 2014 7.523 7.543 7.518 7.528 55,530 +0.01(+0.07%)
Jan 14, 2014 7.543 7.543 7.487 7.523 108,161 +0.01(+0.07%)
Jan 13, 2014 7.533 7.538 7.507 7.518 91,886 +0.00(+0.00%)
Jan 10, 2014 7.518 7.528 7.497 7.518 52,371 +0.02(+0.20%)
Jan 09, 2014 7.548 7.548 7.487 7.502 101,514 +0.01(+0.07%)
Jan 08, 2014 7.513 7.513 7.472 7.497 77,265 -0.01(-0.07%)
Jan 07, 2014 7.538 7.538 7.502 7.502 68,072 -0.01(-0.10%)
Jan 06, 2014 7.553 7.553 7.472 7.510 100,016 +0.02(+0.31%)
Jan 03, 2014 7.482 7.497 7.473 7.487 55,487 +0.03(+0.40%)
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.