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 (%)
May 29, 2015 8.069 8.069 8.035 8.052 332,502 -0.01(-0.07%)
May 28, 2015 8.074 8.074 8.046 8.058 168,523 -0.02(-0.21%)
May 27, 2015 8.069 8.085 8.052 8.074 271,953 -0.00(-0.03%)
May 26, 2015 8.058 8.085 8.052 8.077 255,846 +0.01(+0.10%)
May 22, 2015 8.091 8.069 8.069 8.069 155,446 -0.02(-0.28%)
May 21, 2015 8.085 8.097 8.069 8.091 141,261 +0.01(+0.14%)
May 20, 2015 8.069 8.085 8.052 8.080 194,013 +0.01(+0.14%)
May 19, 2015 8.091 8.091 8.052 8.069 248,839 -0.02(-0.21%)
May 18, 2015 8.113 8.113 8.069 8.085 324,790 -0.02(-0.27%)
May 15, 2015 8.091 8.108 8.091 8.108 115,292 +0.02(+0.28%)
May 14, 2015 8.069 8.113 8.069 8.085 212,546 +0.03(+0.41%)
May 13, 2015 8.041 8.052 8.019 8.052 493,907 +0.04(+0.49%)
May 12, 2015 7.980 8.041 7.980 8.013 353,024 +0.02(+0.21%)
May 11, 2015 8.041 8.046 7.996 7.996 232,062 -0.02(-0.21%)
May 08, 2015 7.974 8.041 7.974 8.013 221,235 +0.06(+0.77%)
May 07, 2015 7.946 7.985 7.935 7.952 221,490 -0.01(-0.14%)
May 06, 2015 8.052 8.058 7.941 7.963 1,150,390 -0.07(-0.90%)
May 05, 2015 8.069 8.080 8.035 8.035 309,102 -0.02(-0.28%)
May 04, 2015 8.085 8.113 8.058 8.058 746,485 -0.06(-0.69%)
May 01, 2015 8.135 8.147 8.097 8.113 461,740 -0.03(-0.32%)
Apr 30, 2015 8.134 8.140 8.090 8.140 275,914 +0.03(+0.34%)
Apr 29, 2015 8.134 8.134 8.084 8.112 144,182 -0.01(-0.14%)
Apr 28, 2015 8.129 8.134 8.118 8.123 151,949 +0.00(+0.00%)
Apr 27, 2015 8.129 8.129 8.112 8.123 176,131 +0.01(+0.14%)
Apr 24, 2015 8.101 8.118 8.095 8.112 189,027 +0.02(+0.27%)
Apr 23, 2015 8.079 8.095 8.068 8.090 108,784 +0.03(+0.41%)
Apr 22, 2015 8.073 8.073 8.057 8.057 198,405 +0.00(+0.00%)
Apr 21, 2015 8.079 8.084 8.046 8.057 3,298,231 -0.01(-0.07%)
Apr 20, 2015 8.084 8.095 8.062 8.062 341,159 -0.02(-0.21%)
Apr 17, 2015 8.084 8.094 8.073 8.079 397,334 -0.01(-0.14%)
Apr 16, 2015 8.106 8.107 8.084 8.090 152,999 -0.01(-0.07%)
Apr 15, 2015 8.079 8.101 8.079 8.095 192,777 +0.02(+0.21%)
Apr 14, 2015 8.073 8.084 8.068 8.079 185,702 +0.01(+0.14%)
Apr 13, 2015 8.090 8.090 8.062 8.068 299,438 -0.02(-0.21%)
Apr 10, 2015 8.095 8.095 8.079 8.084 220,028 -0.01(-0.07%)
Apr 09, 2015 8.090 8.095 8.079 8.090 139,964 +0.01(+0.07%)
Apr 08, 2015 8.090 8.101 8.079 8.084 130,814 +0.01(+0.07%)
Apr 07, 2015 8.079 8.090 8.068 8.079 190,397 +0.01(+0.07%)
Apr 06, 2015 8.084 8.084 8.062 8.073 170,023 +0.01(+0.07%)
Apr 02, 2015 8.062 8.068 8.068 8.068 110,600 +0.00(+0.00%)
Apr 01, 2015 8.084 8.084 8.051 8.068 306,577 -0.00(-0.05%)
Mar 31, 2015 8.083 8.083 8.044 8.072 252,556 -0.01(-0.07%)
Mar 30, 2015 8.083 8.083 8.061 8.077 122,997 +0.01(+0.14%)
Mar 27, 2015 8.077 8.077 8.050 8.066 217,912 +0.00(+0.00%)
Mar 26, 2015 8.066 8.077 8.044 8.066 188,015 +0.00(+0.00%)
Mar 25, 2015 8.077 8.088 8.055 8.066 305,286 +0.01(+0.14%)
Mar 24, 2015 8.061 8.072 8.044 8.055 192,052 +0.01(+0.07%)
Mar 23, 2015 8.050 8.061 8.039 8.050 213,352 +0.01(+0.12%)
Mar 20, 2015 8.039 8.055 8.022 8.040 151,845 +0.02(+0.22%)
Mar 19, 2015 8.011 8.039 8.011 8.022 154,011 +0.02(+0.21%)
Mar 18, 2015 7.984 8.039 7.973 8.006 472,998 +0.02(+0.21%)
Mar 17, 2015 8.000 8.006 7.984 7.989 564,113 +0.00(+0.00%)
Mar 16, 2015 8.000 8.011 7.989 7.989 536,510 -0.02(-0.21%)
Mar 13, 2015 8.006 8.039 7.995 8.006 185,987 -0.03(-0.34%)
Mar 12, 2015 8.044 8.044 8.022 8.033 148,808 +0.01(+0.14%)
Mar 11, 2015 8.022 8.028 8.000 8.022 175,621 +0.01(+0.07%)
Mar 10, 2015 8.011 8.022 8.000 8.017 2,725,550 +0.00(+0.00%)
Mar 09, 2015 8.028 8.042 7.995 8.017 200,085 -0.01(-0.14%)
Mar 06, 2015 8.083 8.088 8.011 8.028 332,987 -0.04(-0.55%)
Mar 05, 2015 8.077 8.094 8.066 8.072 400,805 -0.01(-0.10%)
Mar 04, 2015 8.088 8.083 8.062 8.080 252,267 -0.00(-0.04%)
Mar 03, 2015 8.088 8.088 8.061 8.083 198,077 +0.01(+0.09%)
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.