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 (%)
Jun 30, 2017 8.258 8.258 8.226 8.252 87,540 +0.02(+0.23%)
Jun 29, 2017 8.232 8.252 8.213 8.232 124,646 -0.01(-0.16%)
Jun 28, 2017 8.226 8.271 8.226 8.245 130,352 +0.03(+0.31%)
Jun 27, 2017 8.258 8.271 8.213 8.220 273,747 -0.04(-0.54%)
Jun 26, 2017 8.258 8.277 8.242 8.264 88,113 +0.01(+0.08%)
Jun 23, 2017 8.232 8.258 8.228 8.258 59,335 +0.03(+0.39%)
Jun 22, 2017 8.220 8.258 8.220 8.226 105,015 +0.00(+0.00%)
Jun 21, 2017 8.239 8.264 8.219 8.226 152,689 -0.01(-0.16%)
Jun 20, 2017 8.252 8.264 8.239 8.239 161,425 -0.02(-0.23%)
Jun 19, 2017 8.232 8.264 8.232 8.258 116,682 +0.01(+0.08%)
Jun 16, 2017 8.245 8.264 8.220 8.252 98,031 +0.01(+0.16%)
Jun 15, 2017 8.226 8.245 8.200 8.239 136,949 +0.00(+0.00%)
Jun 14, 2017 8.258 8.258 8.226 8.239 85,870 -0.01(-0.08%)
Jun 13, 2017 8.200 8.245 8.194 8.245 158,874 +0.05(+0.63%)
Jun 12, 2017 8.194 8.207 8.187 8.194 119,408 +0.01(+0.08%)
Jun 09, 2017 8.194 8.207 8.181 8.187 99,557 +0.01(+0.08%)
Jun 08, 2017 8.200 8.200 8.181 8.181 80,756 -0.01(-0.08%)
Jun 07, 2017 8.194 8.213 8.187 8.187 176,157 -0.01(-0.08%)
Jun 06, 2017 8.194 8.213 8.175 8.194 191,973 -0.01(-0.16%)
Jun 05, 2017 8.200 8.220 8.197 8.207 123,511 -0.01(-0.08%)
Jun 02, 2017 8.200 8.226 8.200 8.213 139,391 +0.01(+0.16%)
Jun 01, 2017 8.175 8.226 8.168 8.200 1,160,550 +0.03(+0.34%)
May 31, 2017 8.198 8.223 8.159 8.172 125,809 -0.03(-0.31%)
May 30, 2017 8.204 8.218 8.198 8.198 136,304 -0.02(-0.23%)
May 26, 2017 8.211 8.223 8.211 8.217 211,785 +0.01(+0.08%)
May 25, 2017 8.243 8.243 8.211 8.211 201,077 -0.01(-0.08%)
May 24, 2017 8.217 8.223 8.204 8.217 131,021 +0.00(+0.00%)
May 23, 2017 8.211 8.223 8.198 8.217 208,825 +0.01(+0.07%)
May 22, 2017 8.179 8.217 8.179 8.212 106,501 +0.03(+0.32%)
May 19, 2017 8.179 8.204 8.172 8.185 91,505 +0.01(+0.16%)
May 18, 2017 8.172 8.185 8.153 8.172 113,633 -0.01(-0.08%)
May 17, 2017 8.204 8.207 8.153 8.179 321,077 -0.04(-0.47%)
May 16, 2017 8.217 8.217 8.191 8.217 221,914 +0.02(+0.23%)
May 15, 2017 8.191 8.220 8.191 8.198 129,431 +0.01(+0.08%)
May 12, 2017 8.198 8.221 8.191 8.191 151,394 -0.01(-0.08%)
May 11, 2017 8.211 8.223 8.198 8.198 206,126 -0.02(-0.23%)
May 10, 2017 8.223 8.242 8.204 8.217 103,351 +0.01(+0.16%)
May 09, 2017 8.230 8.236 8.204 8.204 199,297 -0.03(-0.39%)
May 08, 2017 8.230 8.254 8.208 8.236 271,257 -0.01(-0.08%)
May 05, 2017 8.243 8.262 8.204 8.243 113,578 +0.03(+0.39%)
May 04, 2017 8.255 8.279 8.211 8.211 344,621 -0.05(-0.62%)
May 03, 2017 8.275 8.292 8.249 8.262 137,987 -0.00(-0.00%)
May 02, 2017 8.268 8.291 8.255 8.262 202,363 -0.01(-0.15%)
May 01, 2017 8.294 8.306 8.268 8.275 193,305 +0.01(+0.10%)
Apr 28, 2017 8.272 8.291 8.266 8.266 114,187 -0.01(-0.08%)
Apr 27, 2017 8.285 8.285 8.266 8.272 103,919 -0.01(-0.08%)
Apr 26, 2017 8.253 8.279 8.247 8.279 146,286 +0.02(+0.23%)
Apr 25, 2017 8.266 8.266 8.253 8.260 112,193 +0.01(+0.08%)
Apr 24, 2017 8.240 8.260 8.236 8.253 111,260 +0.02(+0.23%)
Apr 21, 2017 8.240 8.247 8.221 8.234 154,957 -0.01(-0.15%)
Apr 20, 2017 8.266 8.266 8.234 8.247 148,383 +0.00(+0.00%)
Apr 19, 2017 8.266 8.266 8.241 8.247 121,382 +0.02(+0.23%)
Apr 18, 2017 8.260 8.285 8.225 8.228 202,673 -0.03(-0.38%)
Apr 17, 2017 8.266 8.279 8.247 8.260 187,420 +0.00(+0.00%)
Apr 13, 2017 8.260 8.298 8.240 8.260 189,541 +0.01(+0.08%)
Apr 12, 2017 8.240 8.291 8.240 8.253 123,651 +0.01(+0.08%)
Apr 11, 2017 8.285 8.304 8.247 8.247 192,275 -0.04(-0.46%)
Apr 10, 2017 8.266 8.298 8.266 8.285 91,762 +0.01(+0.08%)
Apr 07, 2017 8.304 8.310 8.266 8.279 229,744 +0.00(+0.00%)
Apr 06, 2017 8.279 8.285 8.266 8.279 92,143 +0.01(+0.08%)
Apr 05, 2017 8.310 8.318 8.240 8.272 191,883 -0.03(-0.38%)
Apr 04, 2017 8.279 8.304 8.272 8.304 118,143 +0.04(+0.46%)
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.