Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.085 -0.065 (-0.71%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 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 (%)
Apr 30, 2013 7.494 7.514 7.480 7.514 117,662 +0.01(+0.13%)
Apr 29, 2013 7.485 7.504 7.465 7.504 74,300 +0.03(+0.46%)
Apr 26, 2013 7.480 7.470 7.445 7.470 62,867 +0.01(+0.13%)
Apr 25, 2013 7.455 7.465 7.450 7.460 123,376 +0.02(+0.27%)
Apr 24, 2013 7.440 7.440 7.425 7.440 61,822 +0.02(+0.26%)
Apr 23, 2013 7.386 7.425 7.386 7.420 98,255 +0.03(+0.47%)
Apr 22, 2013 7.445 7.445 7.381 7.386 184,112 -0.04(-0.60%)
Apr 19, 2013 7.430 7.439 7.420 7.430 17,160 +0.00(+0.07%)
Apr 18, 2013 7.455 7.455 7.406 7.425 112,714 +0.00(+0.07%)
Apr 17, 2013 7.465 7.465 7.403 7.420 64,810 +0.00(+0.07%)
Apr 16, 2013 7.485 7.485 7.406 7.416 87,755 +0.02(+0.27%)
Apr 15, 2013 7.420 7.420 7.391 7.396 57,563 -0.01(-0.13%)
Apr 12, 2013 7.445 7.445 7.403 7.406 50,069 -0.00(-0.07%)
Apr 11, 2013 7.445 7.445 7.396 7.411 64,834 -0.00(-0.07%)
Apr 10, 2013 7.420 7.425 7.409 7.416 118,496 +0.00(+0.00%)
Apr 09, 2013 7.409 7.420 7.404 7.416 43,966 +0.01(+0.13%)
Apr 08, 2013 7.410 7.416 7.401 7.406 56,645 -0.02(-0.33%)
Apr 05, 2013 7.406 7.430 7.396 7.430 43,441 +0.02(+0.33%)
Apr 04, 2013 7.440 7.440 7.401 7.406 67,871 -0.01(-0.20%)
Apr 03, 2013 7.485 7.485 7.396 7.420 132,724 +0.00(+0.07%)
Apr 02, 2013 7.411 7.485 7.406 7.416 65,601 +0.00(+0.07%)
Apr 01, 2013 7.470 7.470 7.406 7.411 63,715 -0.05(-0.66%)
Mar 28, 2013 7.460 7.465 7.438 7.460 55,649 +0.01(+0.20%)
Mar 27, 2013 7.445 7.518 7.425 7.445 124,939 -0.01(-0.20%)
Mar 26, 2013 7.470 7.494 7.450 7.460 89,698 +0.00(+0.00%)
Mar 25, 2013 7.470 7.470 7.450 7.460 97,352 -0.00(-0.07%)
Mar 22, 2013 7.539 7.539 7.450 7.465 60,602 +0.00(+0.01%)
Mar 21, 2013 7.460 7.466 7.456 7.464 59,312 -0.00(-0.01%)
Mar 20, 2013 7.454 7.465 7.450 7.465 68,795 -0.01(-0.13%)
Mar 19, 2013 7.494 7.514 7.445 7.475 92,679 +0.01(+0.13%)
Mar 18, 2013 7.460 7.465 7.445 7.465 78,760 +0.01(+0.13%)
Mar 15, 2013 7.470 7.470 7.450 7.455 59,056 -0.01(-0.13%)
Mar 14, 2013 7.465 7.465 7.449 7.465 28,240 +0.02(+0.26%)
Mar 13, 2013 7.445 7.450 7.433 7.445 34,059 +0.01(+0.15%)
Mar 12, 2013 7.450 7.450 7.420 7.434 146,659 -0.00(-0.02%)
Mar 11, 2013 7.445 7.455 7.429 7.435 86,232 +0.01(+0.13%)
Mar 08, 2013 7.440 7.440 7.416 7.425 58,794 +0.00(+0.00%)
Mar 07, 2013 7.440 7.440 7.415 7.425 60,660 +0.00(+0.07%)
Mar 06, 2013 7.445 7.445 7.414 7.420 81,680 +0.00(+0.02%)
Mar 05, 2013 7.381 7.430 7.381 7.419 53,026 +0.00(+0.05%)
Mar 04, 2013 7.396 7.420 7.396 7.415 36,766 +0.01(+0.13%)
Mar 01, 2013 7.440 7.440 7.391 7.406 58,600 -0.04(-0.60%)
Feb 28, 2013 7.450 7.465 7.450 7.450 29,722 +0.00(+0.00%)
Feb 27, 2013 7.480 7.480 7.448 7.450 65,609 -0.01(-0.13%)
Feb 26, 2013 7.460 7.460 7.440 7.460 23,068 +0.02(+0.27%)
Feb 22, 2013 7.440 7.440 7.433 7.440 26,956 +0.00(+0.06%)
Feb 21, 2013 7.445 7.445 7.417 7.435 31,459 +0.00(+0.07%)
Feb 20, 2013 7.460 7.460 7.420 7.430 34,124 -0.01(-0.20%)
Feb 19, 2013 7.450 7.450 7.425 7.445 46,954 +0.01(+0.13%)
Feb 15, 2013 7.480 7.480 7.420 7.435 34,560 +0.00(+0.00%)
Feb 14, 2013 7.455 7.455 7.425 7.435 47,830 -0.02(-0.26%)
Feb 13, 2013 7.435 7.455 7.430 7.455 35,766 +0.02(+0.27%)
Feb 12, 2013 7.480 7.480 7.434 7.435 33,095 +0.00(+0.00%)
Feb 11, 2013 7.435 7.435 7.421 7.435 40,790 +0.00(+0.00%)
Feb 08, 2013 7.435 7.445 7.425 7.435 93,063 +0.01(+0.13%)
Feb 07, 2013 7.401 7.425 7.401 7.425 44,903 -0.01(-0.13%)
Feb 06, 2013 7.465 7.470 7.420 7.435 94,667 +0.01(+0.20%)
Feb 04, 2013 7.494 7.494 7.408 7.420 63,354 -0.05(-0.60%)
Feb 01, 2013 7.519 7.519 7.420 7.466 76,030 +0.00(+0.01%)
Jan 31, 2013 7.475 7.507 7.450 7.465 66,879 -0.00(-0.07%)
Jan 30, 2013 7.480 7.499 7.460 7.470 36,454 -0.00(-0.00%)
Jan 29, 2013 7.475 7.504 7.455 7.470 49,414 +0.00(+0.00%)
Jan 28, 2013 7.485 7.494 7.465 7.470 91,002 -0.01(-0.13%)
Jan 25, 2013 7.494 7.494 7.458 7.480 35,203 +0.00(+0.07%)
Jan 24, 2013 7.489 7.489 7.475 7.475 62,932 -0.01(-0.13%)
Jan 23, 2013 7.494 7.504 7.480 7.485 75,807 -0.00(-0.07%)
Jan 22, 2013 7.494 7.494 7.484 7.489 42,305 +0.01(+0.15%)
Jan 18, 2013 7.475 7.485 7.460 7.478 55,805 +0.02(+0.25%)
Jan 17, 2013 7.465 7.465 7.455 7.459 78,020 -0.01(-0.07%)
Jan 16, 2013 7.465 7.470 7.446 7.465 43,895 +0.01(+0.14%)
Jan 15, 2013 7.568 7.623 7.445 7.454 32,327 -0.01(-0.09%)
Jan 14, 2013 7.470 7.475 7.450 7.461 41,616 +0.01(+0.08%)
Jan 11, 2013 7.470 7.475 7.435 7.455 57,154 +0.00(+0.00%)
Jan 10, 2013 7.485 7.485 7.445 7.455 27,479 +0.01(+0.13%)
Jan 09, 2013 7.440 7.455 7.430 7.445 28,116 +0.01(+0.19%)
Jan 08, 2013 7.416 7.440 7.416 7.431 9,374 +0.01(+0.14%)
Jan 07, 2013 7.416 7.420 7.406 7.420 32,777 -0.00(-0.01%)
Jan 04, 2013 7.406 7.425 7.406 7.421 17,740 +0.03(+0.41%)
Jan 03, 2013 7.396 7.411 7.386 7.391 20,841 +0.01(+0.13%)
Jan 02, 2013 7.391 7.391 7.374 7.381 43,226 +0.02(+0.34%)
Dec 31, 2012 7.346 7.360 7.322 7.356 34,357 +0.01(+0.13%)
Dec 28, 2012 7.366 7.366 7.332 7.346 77,541 +0.01(+0.13%)
Dec 27, 2012 7.425 7.425 7.317 7.337 147,231 -0.09(-1.18%)
Dec 26, 2012 7.406 7.425 7.406 7.424 9,765 +0.03(+0.38%)
Dec 24, 2012 7.411 7.411 7.386 7.396 16,270 -0.03(-0.34%)
Dec 21, 2012 7.450 7.450 7.396 7.421 26,883 -0.01(-0.19%)
Dec 20, 2012 7.425 7.445 7.406 7.435 25,581 +0.02(+0.33%)
Dec 19, 2012 7.412 7.420 7.411 7.411 24,019 -0.00(-0.06%)
Dec 18, 2012 7.445 7.445 7.406 7.415 17,036 +0.01(+0.12%)
Dec 17, 2012 7.421 7.430 7.406 7.406 29,439 -0.00(-0.07%)
Dec 14, 2012 7.417 7.425 7.411 7.411 33,225 -0.01(-0.13%)
Dec 13, 2012 7.420 7.430 7.406 7.420 10,473 +0.01(+0.09%)
Dec 12, 2012 7.396 7.416 7.396 7.414 16,580 +0.00(+0.04%)
Dec 11, 2012 7.440 7.440 7.411 7.411 2,322 +0.00(+0.07%)
Dec 10, 2012 7.435 7.435 7.404 7.406 18,659 -0.03(-0.40%)
Dec 07, 2012 7.430 7.435 7.406 7.435 3,413 +0.01(+0.20%)
Dec 06, 2012 7.425 7.425 7.400 7.420 7,437 +0.02(+0.33%)
Dec 05, 2012 7.435 7.435 7.396 7.396 20,742 -0.02(-0.33%)
Dec 04, 2012 7.430 7.430 7.401 7.420 34,864 -0.04(-0.59%)
Nov 30, 2012 7.460 7.480 7.425 7.465 22,145 +0.00(+0.07%)
Nov 29, 2012 7.470 7.470 7.440 7.460 25,514 +0.02(+0.33%)
Nov 28, 2012 7.450 7.450 7.430 7.435 25,307 -0.01(-0.20%)
Nov 27, 2012 7.450 7.469 7.435 7.450 56,383 +0.01(+0.20%)
Nov 26, 2012 7.455 7.455 7.430 7.435 21,721 -0.01(-0.13%)
Nov 23, 2012 7.524 7.524 7.445 7.445 13,570 +0.02(+0.33%)
Nov 21, 2012 7.445 7.450 7.416 7.420 30,173 -0.01(-0.13%)
Nov 20, 2012 7.460 7.460 7.414 7.430 36,701 -0.01(-0.12%)
Nov 19, 2012 7.435 7.445 7.381 7.439 32,949 +0.08(+1.13%)
Nov 16, 2012 7.337 7.400 7.307 7.356 56,357 +0.03(+0.40%)
Nov 15, 2012 7.416 7.416 7.287 7.327 89,527 -0.02(-0.27%)
Nov 14, 2012 7.425 7.440 7.346 7.346 25,672 -0.08(-1.08%)
Nov 13, 2012 7.470 7.475 7.426 7.427 21,608 -0.03(-0.44%)
Nov 12, 2012 7.457 7.460 7.416 7.460 5,328 +0.02(+0.27%)
Nov 09, 2012 7.445 7.445 7.440 7.440 7,183 -0.00(-0.07%)
Nov 08, 2012 7.470 7.482 7.445 7.445 14,020 -0.02(-0.25%)
Nov 07, 2012 7.470 7.470 7.445 7.464 5,009 -0.02(-0.21%)
Nov 06, 2012 7.475 7.480 7.470 7.480 11,712 +0.01(+0.13%)
Nov 05, 2012 7.480 7.480 7.463 7.470 8,366 -0.00(-0.07%)
Nov 02, 2012 7.539 7.539 7.465 7.475 35,063 -0.00(-0.07%)
Nov 01, 2012 7.435 7.509 7.435 7.480 32,775 +0.00(+0.07%)
Oct 31, 2012 7.568 7.568 7.471 7.475 26,325 +0.00(+0.07%)
Oct 26, 2012 7.475 7.470 7.470 7.470 16,833 -0.00(-0.03%)
Oct 25, 2012 7.489 7.489 7.472 7.472 13,659 +0.01(+0.18%)
Oct 24, 2012 7.477 7.477 7.459 7.459 10,242 +0.01(+0.18%)
Oct 23, 2012 7.489 7.489 7.435 7.445 39,218 -0.05(-0.72%)
Oct 19, 2012 7.499 7.504 7.465 7.499 8,366 -0.01(-0.20%)
Oct 18, 2012 7.509 7.523 7.494 7.514 23,559 +0.00(+0.07%)
Oct 17, 2012 7.519 7.519 7.494 7.509 30,006 +0.01(+0.20%)
Oct 16, 2012 7.509 7.509 7.489 7.494 12,483 +0.01(+0.13%)
Oct 15, 2012 7.504 7.504 7.460 7.485 35,278 +0.00(+0.00%)
Oct 12, 2012 7.487 7.509 7.485 7.485 14,635 -0.01(-0.13%)
Oct 11, 2012 7.489 7.499 7.470 7.494 14,939 +0.02(+0.29%)
Oct 10, 2012 7.450 7.475 7.450 7.473 16,823 +0.01(+0.16%)
Oct 09, 2012 7.445 7.470 7.445 7.461 13,673 -0.00(-0.05%)
Oct 08, 2012 7.494 7.494 7.465 7.465 41,892 -0.01(-0.20%)
Oct 05, 2012 7.460 7.485 7.460 7.480 18,245 +0.02(+0.24%)
Oct 04, 2012 7.475 7.475 7.455 7.462 18,501 +0.03(+0.41%)
Oct 03, 2012 7.474 7.474 7.430 7.431 22,092 -0.01(-0.19%)
Oct 02, 2012 7.411 7.454 7.401 7.445 13,895 +0.01(+0.14%)
Oct 01, 2012 7.440 7.450 7.420 7.435 16,880 -0.06(-0.85%)
Sep 28, 2012 7.494 7.504 7.480 7.499 14,505 +0.01(+0.13%)
Sep 27, 2012 7.504 7.514 7.480 7.489 11,574 +0.01(+0.13%)
Sep 26, 2012 7.514 7.514 7.455 7.480 39,594 -0.00(-0.07%)
Sep 25, 2012 7.514 7.514 7.465 7.485 18,010 -0.00(-0.07%)
Sep 24, 2012 7.519 7.519 7.489 7.489 43,930 -0.01(-0.20%)
Sep 21, 2012 7.504 7.530 7.494 7.504 29,574 +0.00(+0.00%)
Sep 20, 2012 7.485 7.519 7.485 7.504 32,759 -0.01(-0.08%)
Sep 19, 2012 7.522 7.529 7.494 7.510 20,306 +0.00(+0.01%)
Sep 18, 2012 7.519 7.519 7.509 7.509 7,909 -0.01(-0.15%)
Sep 17, 2012 7.583 7.583 7.513 7.521 26,820 +0.01(+0.09%)
Sep 14, 2012 7.509 7.534 7.494 7.514 24,232 +0.03(+0.40%)
Sep 13, 2012 7.478 7.489 7.445 7.485 20,515 +0.03(+0.40%)
Sep 12, 2012 7.494 7.494 7.450 7.455 30,183 -0.01(-0.20%)
Sep 11, 2012 7.470 7.499 7.470 7.470 36,866 -0.01(-0.18%)
Sep 10, 2012 7.504 7.509 7.483 7.483 29,921 +0.00(+0.01%)
Sep 07, 2012 7.480 7.489 7.470 7.483 26,745 +0.01(+0.17%)
Sep 06, 2012 7.489 7.489 7.470 7.470 15,647 +0.03(+0.46%)
Sep 05, 2012 7.519 7.573 7.396 7.435 139,289 -0.00(-0.07%)
Sep 04, 2012 7.489 7.489 7.440 7.440 134,314 -0.07(-0.92%)
Aug 31, 2012 7.499 7.509 7.499 7.509 1,825 +0.00(+0.00%)
Aug 30, 2012 7.504 7.509 7.504 7.509 8,782 +0.04(+0.53%)
Aug 29, 2012 7.494 7.499 7.451 7.470 28,104 -0.04(-0.52%)
Aug 27, 2012 7.504 7.514 7.504 7.509 10,668 +0.01(+0.19%)
Aug 24, 2012 7.489 7.494 7.484 7.494 5,435 +0.00(+0.07%)
Aug 23, 2012 7.490 7.490 7.490 7.490 882 +0.00(+0.00%)
Aug 22, 2012 7.519 7.519 7.489 7.489 14,907 -0.01(-0.20%)
Aug 21, 2012 7.524 7.524 7.504 7.504 29,088 +0.02(+0.33%)
Aug 20, 2012 7.519 7.519 7.480 7.480 15,943 -0.00(-0.06%)
Aug 17, 2012 7.504 7.504 7.477 7.484 8,984 -0.02(-0.27%)
Aug 16, 2012 7.504 7.504 7.489 7.504 20,484 +0.03(+0.40%)
Aug 15, 2012 7.544 7.544 7.445 7.475 1,865 -0.03(-0.39%)
Aug 14, 2012 7.508 7.508 7.504 7.504 1,014 +0.00(+0.07%)
Aug 13, 2012 7.478 7.509 7.478 7.499 5,845 -0.00(-0.06%)
Aug 10, 2012 7.460 7.504 7.455 7.504 18,377 -0.01(-0.07%)
Aug 09, 2012 7.489 7.519 7.489 7.509 6,167 +0.01(+0.16%)
Aug 08, 2012 7.502 7.504 7.482 7.497 8,520 -0.01(-0.10%)
Aug 07, 2012 7.494 7.509 7.494 7.504 5,796 +0.03(+0.46%)
Aug 06, 2012 7.489 7.489 7.446 7.470 1,886 -0.00(-0.07%)
Aug 03, 2012 7.509 7.509 7.376 7.475 15,085 +0.02(+0.26%)
Aug 02, 2012 7.460 7.460 7.440 7.455 14,116 -0.01(-0.08%)
Aug 01, 2012 7.465 7.465 7.461 7.461 1,825 +0.00(+0.02%)
Jul 31, 2012 7.460 7.465 7.450 7.460 18,253 +0.00(+0.01%)
Jul 30, 2012 7.489 7.504 7.459 7.459 8,416 +0.02(+0.30%)
Jul 27, 2012 7.445 7.465 7.430 7.436 20,835 +0.01(+0.14%)
Jul 26, 2012 7.455 7.455 7.416 7.425 13,481 +0.01(+0.13%)
Jul 25, 2012 7.440 7.440 7.386 7.416 8,315 +0.02(+0.33%)
Jul 24, 2012 7.406 7.406 7.371 7.391 24,135 -0.01(-0.19%)
Jul 23, 2012 7.420 7.420 7.371 7.405 15,219 -0.02(-0.28%)
Jul 20, 2012 7.489 7.489 7.416 7.425 10,850 -0.01(-0.13%)
Jul 19, 2012 7.539 7.539 7.425 7.435 43,924 +0.00(+0.07%)
Jul 18, 2012 7.470 7.470 7.420 7.430 23,831 +0.00(+0.07%)
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.