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, 2017 8.283 8.283 8.213 8.264 126,169 +0.01(+0.08%)
Mar 30, 2017 8.232 8.257 8.214 8.257 126,500 +0.06(+0.69%)
Mar 29, 2017 8.194 8.230 8.182 8.200 139,121 -0.01(-0.08%)
Mar 28, 2017 8.194 8.213 8.175 8.207 124,412 +0.04(+0.46%)
Mar 27, 2017 8.175 8.207 8.169 8.169 133,382 -0.04(-0.46%)
Mar 24, 2017 8.213 8.213 8.168 8.207 204,676 +0.05(+0.62%)
Mar 23, 2017 8.150 8.193 8.150 8.156 122,329 +0.00(+0.00%)
Mar 22, 2017 8.182 8.188 8.150 8.156 243,254 -0.03(-0.39%)
Mar 21, 2017 8.238 8.264 8.182 8.188 352,907 -0.04(-0.51%)
Mar 20, 2017 8.257 8.262 8.219 8.230 153,408 -0.02(-0.26%)
Mar 17, 2017 8.200 8.257 8.200 8.251 138,665 +0.03(+0.38%)
Mar 16, 2017 8.207 8.251 8.200 8.219 157,749 +0.01(+0.15%)
Mar 15, 2017 8.144 8.219 8.144 8.207 296,119 +0.05(+0.58%)
Mar 14, 2017 8.150 8.169 8.131 8.159 188,075 +0.01(+0.12%)
Mar 13, 2017 8.144 8.200 8.131 8.150 195,272 +0.03(+0.31%)
Mar 10, 2017 8.144 8.188 8.106 8.125 131,599 +0.00(+0.00%)
Mar 09, 2017 8.161 8.175 8.106 8.125 229,773 -0.05(-0.62%)
Mar 08, 2017 8.213 8.257 8.144 8.175 309,004 -0.04(-0.46%)
Mar 07, 2017 8.257 8.257 8.194 8.213 190,047 -0.04(-0.54%)
Mar 06, 2017 8.245 8.257 8.194 8.257 206,729 +0.04(+0.46%)
Mar 03, 2017 8.276 8.276 8.200 8.219 449,809 -0.04(-0.46%)
Mar 02, 2017 8.251 8.276 8.245 8.257 82,473 +0.01(+0.08%)
Mar 01, 2017 8.270 8.284 8.232 8.251 277,731 -0.02(-0.21%)
Feb 28, 2017 8.319 8.319 8.243 8.268 511,241 -0.05(-0.60%)
Feb 27, 2017 8.312 8.336 8.287 8.319 939,532 +0.00(+0.00%)
Feb 24, 2017 8.325 8.325 8.300 8.319 204,896 -0.01(-0.15%)
Feb 23, 2017 8.331 8.337 8.294 8.331 116,545 -0.01(-0.08%)
Feb 22, 2017 8.306 8.338 8.306 8.338 175,930 +0.03(+0.38%)
Feb 21, 2017 8.325 8.329 8.294 8.306 180,467 +0.01(+0.08%)
Feb 17, 2017 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 16, 2017 8.319 8.338 8.294 8.300 189,722 -0.01(-0.15%)
Feb 15, 2017 8.294 8.325 8.287 8.312 255,730 +0.01(+0.08%)
Feb 14, 2017 8.319 8.319 8.287 8.306 264,201 -0.01(-0.15%)
Feb 13, 2017 8.325 8.325 8.287 8.319 221,259 +0.01(+0.08%)
Feb 10, 2017 8.287 8.319 8.275 8.312 485,433 +0.03(+0.38%)
Feb 09, 2017 8.281 8.290 8.267 8.281 140,441 +0.01(+0.08%)
Feb 08, 2017 8.243 8.275 8.243 8.275 106,584 +0.03(+0.38%)
Feb 07, 2017 8.250 8.256 8.231 8.243 137,501 +0.01(+0.15%)
Feb 06, 2017 8.231 8.256 8.218 8.231 190,228 -0.01(-0.08%)
Feb 03, 2017 8.231 8.249 8.193 8.237 374,782 +0.03(+0.38%)
Feb 02, 2017 8.155 8.212 8.155 8.206 228,998 +0.04(+0.46%)
Feb 01, 2017 8.155 8.193 8.144 8.168 130,271 +0.03(+0.33%)
Jan 31, 2017 8.110 8.147 8.110 8.141 78,519 +0.02(+0.23%)
Jan 30, 2017 8.129 8.141 8.110 8.122 122,374 -0.01(-0.15%)
Jan 27, 2017 8.160 8.162 8.135 8.135 161,015 -0.02(-0.23%)
Jan 26, 2017 8.110 8.154 8.110 8.154 86,467 +0.04(+0.54%)
Jan 25, 2017 8.122 8.138 8.110 8.110 158,656 -0.02(-0.31%)
Jan 24, 2017 8.110 8.135 8.104 8.135 90,113 +0.04(+0.54%)
Jan 23, 2017 8.097 8.122 8.062 8.091 161,540 +0.02(+0.23%)
Jan 20, 2017 8.060 8.110 8.047 8.072 177,502 -0.01(-0.15%)
Jan 19, 2017 8.104 8.122 8.047 8.085 231,972 -0.05(-0.61%)
Jan 18, 2017 8.135 8.141 8.110 8.135 218,157 +0.01(+0.15%)
Jan 17, 2017 8.116 8.147 8.104 8.122 195,063 +0.00(+0.00%)
Jan 13, 2017 8.122 8.122 8.122 0 -0.01(-0.08%)
Jan 12, 2017 8.154 8.166 8.097 8.129 205,242 -0.01(-0.15%)
Jan 11, 2017 8.141 8.154 8.110 8.141 282,428 +0.01(+0.15%)
Jan 10, 2017 8.116 8.147 8.085 8.129 247,686 +0.04(+0.46%)
Jan 09, 2017 8.141 8.147 8.091 8.091 238,563 -0.02(-0.31%)
Jan 06, 2017 8.122 8.147 8.099 8.116 214,852 +0.00(+0.00%)
Jan 05, 2017 8.091 8.122 8.059 8.116 288,035 +0.02(+0.31%)
Jan 04, 2017 8.029 8.119 8.014 8.091 159,890 +0.07(+0.86%)
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.