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 (%)
Jun 28, 2013 7.248 7.248 7.199 7.233 13,081 +0.04(+0.62%)
Jun 26, 2013 7.130 7.213 7.125 7.189 44,344 +0.04(+0.62%)
Jun 25, 2013 7.095 7.144 7.087 7.144 34,428 +0.08(+1.19%)
Jun 24, 2013 7.139 7.149 7.016 7.061 53,829 -0.11(-1.51%)
Jun 21, 2013 7.174 7.189 7.130 7.169 17,211 +0.01(+0.21%)
Jun 20, 2013 7.258 7.258 7.154 7.154 35,079 -0.11(-1.56%)
Jun 19, 2013 7.316 7.327 7.263 7.268 45,086 -0.03(-0.41%)
Jun 18, 2013 7.273 7.307 7.273 7.297 27,840 +0.02(+0.27%)
Jun 17, 2013 7.302 7.319 7.273 7.277 59,770 -0.01(-0.14%)
Jun 14, 2013 7.273 7.302 7.248 7.287 28,954 +0.04(+0.61%)
Jun 13, 2013 7.139 7.248 7.080 7.243 73,584 +0.10(+1.45%)
Jun 12, 2013 7.228 7.233 6.942 7.139 89,489 -0.07(-0.96%)
Jun 11, 2013 7.287 7.287 7.169 7.208 78,531 -0.09(-1.22%)
Jun 10, 2013 7.346 7.361 7.297 7.297 67,015 -0.03(-0.40%)
Jun 07, 2013 7.396 7.396 7.277 7.327 99,423 +0.02(+0.34%)
Jun 06, 2013 7.287 7.322 7.287 7.302 71,138 +0.00(+0.07%)
Jun 05, 2013 7.356 7.371 7.285 7.297 59,971 -0.03(-0.47%)
Jun 04, 2013 7.356 7.356 7.312 7.332 79,677 +0.01(+0.13%)
Jun 03, 2013 7.401 7.401 7.277 7.322 195,354 -0.09(-1.22%)
May 31, 2013 7.485 7.485 7.406 7.412 83,360 -0.07(-0.90%)
May 30, 2013 7.455 7.480 7.455 7.480 39,904 +0.02(+0.33%)
May 29, 2013 7.544 7.544 7.425 7.455 112,987 -0.03(-0.40%)
May 28, 2013 7.489 7.504 7.485 7.485 47,617 +0.00(+0.00%)
May 24, 2013 7.455 7.485 7.455 7.485 75,928 +0.02(+0.26%)
May 23, 2013 7.475 7.475 7.445 7.465 78,393 -0.02(-0.26%)
May 22, 2013 7.509 7.529 7.475 7.485 289,944 -0.01(-0.20%)
May 21, 2013 7.485 7.504 7.485 7.499 321,298 +0.01(+0.20%)
May 20, 2013 7.485 7.485 7.470 7.485 88,643 +0.01(+0.13%)
May 17, 2013 7.485 7.485 7.465 7.475 93,444 +0.00(+0.07%)
May 16, 2013 7.460 7.475 7.450 7.470 101,688 +0.00(+0.07%)
May 15, 2013 7.470 7.480 7.450 7.465 306,898 -0.03(-0.46%)
May 13, 2013 7.514 7.524 7.494 7.499 74,657 -0.02(-0.33%)
May 10, 2013 7.559 7.559 7.504 7.524 111,562 +0.00(+0.00%)
May 09, 2013 7.563 7.563 7.512 7.524 105,355 +0.00(+0.00%)
May 08, 2013 7.524 7.529 7.493 7.524 67,272 +0.01(+0.20%)
May 07, 2013 7.499 7.509 7.480 7.509 43,100 +0.03(+0.40%)
May 06, 2013 7.499 7.499 7.475 7.480 67,260 +0.00(+0.00%)
May 03, 2013 7.514 7.480 7.460 7.480 142,554 +0.02(+0.26%)
May 02, 2013 7.480 7.480 7.435 7.460 61,011 +0.01(+0.20%)
May 01, 2013 7.489 7.489 7.435 7.445 130,087 -0.07(-0.92%)
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%)
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.