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 (%)
Aug 29, 2014 7.965 7.981 7.981 7.981 72,370 +0.01(+0.13%)
Aug 28, 2014 7.975 7.981 7.970 7.970 65,458 -0.02(-0.26%)
Aug 27, 2014 7.991 7.991 7.965 7.991 52,546 +0.01(+0.07%)
Aug 26, 2014 7.975 7.986 7.954 7.986 149,674 +0.01(+0.13%)
Aug 25, 2014 7.970 7.975 7.949 7.975 106,858 +0.02(+0.27%)
Aug 22, 2014 7.954 7.965 7.944 7.954 94,349 +0.01(+0.10%)
Aug 21, 2014 7.944 7.953 7.933 7.947 225,362 -0.01(-0.16%)
Aug 20, 2014 7.960 7.960 7.938 7.960 271,396 +0.01(+0.13%)
Aug 19, 2014 7.952 7.952 7.944 7.949 124,231 -0.01(-0.13%)
Aug 18, 2014 7.954 7.965 7.938 7.960 129,079 +0.01(+0.07%)
Aug 15, 2014 7.947 7.954 7.928 7.954 179,570 +0.01(+0.13%)
Aug 14, 2014 7.938 7.954 7.938 7.944 115,405 +0.02(+0.20%)
Aug 13, 2014 7.922 7.933 7.912 7.928 106,316 +0.03(+0.33%)
Aug 12, 2014 7.880 7.907 7.875 7.901 113,026 +0.01(+0.07%)
Aug 11, 2014 7.907 7.916 7.875 7.896 77,630 +0.01(+0.07%)
Aug 08, 2014 7.864 7.901 7.864 7.891 51,148 +0.02(+0.20%)
Aug 07, 2014 7.827 7.896 7.827 7.875 61,159 +0.03(+0.34%)
Aug 06, 2014 7.838 7.873 7.817 7.848 123,409 +0.01(+0.07%)
Aug 05, 2014 7.854 7.864 7.817 7.843 116,404 +0.01(+0.13%)
Aug 04, 2014 7.854 7.880 7.821 7.832 276,709 -0.02(-0.27%)
Aug 01, 2014 7.896 7.901 7.832 7.854 261,184 -0.04(-0.45%)
Jul 31, 2014 7.926 7.926 7.868 7.889 185,958 -0.04(-0.46%)
Jul 30, 2014 7.937 7.942 7.916 7.926 68,963 -0.01(-0.13%)
Jul 29, 2014 7.947 7.947 7.931 7.937 121,031 +0.00(+0.00%)
Jul 28, 2014 7.926 7.937 7.916 7.937 142,718 +0.03(+0.33%)
Jul 25, 2014 7.889 7.916 7.889 7.910 206,479 +0.02(+0.27%)
Jul 24, 2014 7.921 7.921 7.884 7.889 178,508 -0.02(-0.27%)
Jul 23, 2014 7.910 7.916 7.879 7.910 99,259 +0.02(+0.28%)
Jul 22, 2014 7.921 7.937 7.884 7.888 163,595 -0.02(-0.21%)
Jul 21, 2014 7.916 7.937 7.889 7.905 225,574 -0.01(-0.07%)
Jul 18, 2014 7.905 7.910 7.895 7.910 65,214 +0.02(+0.27%)
Jul 17, 2014 7.926 7.926 7.874 7.889 280,961 -0.03(-0.33%)
Jul 16, 2014 7.937 7.937 7.915 7.916 65,554 -0.01(-0.13%)
Jul 15, 2014 7.931 7.941 7.916 7.926 147,445 +0.01(+0.13%)
Jul 14, 2014 7.926 7.942 7.916 7.916 130,320 -0.01(-0.13%)
Jul 11, 2014 7.895 7.931 7.895 7.926 100,045 +0.04(+0.53%)
Jul 10, 2014 7.889 7.905 7.884 7.884 130,238 -0.03(-0.33%)
Jul 09, 2014 7.895 7.910 7.889 7.910 141,120 +0.02(+0.27%)
Jul 08, 2014 7.879 7.905 7.879 7.889 131,462 +0.01(+0.13%)
Jul 07, 2014 7.900 7.910 7.874 7.879 126,621 -0.02(-0.27%)
Jul 03, 2014 7.905 7.900 7.900 7.900 158,651 -0.01(-0.07%)
Jul 02, 2014 7.905 7.910 7.889 7.905 94,178 +0.01(+0.13%)
Jul 01, 2014 7.905 7.910 7.891 7.895 83,010 -0.00(-0.05%)
Jun 30, 2014 7.883 7.899 7.878 7.899 132,318 +0.01(+0.13%)
Jun 27, 2014 7.867 7.893 7.867 7.888 104,806 +0.00(+0.03%)
Jun 26, 2014 7.867 7.899 7.864 7.886 109,125 +0.01(+0.17%)
Jun 25, 2014 7.867 7.872 7.857 7.872 96,812 +0.01(+0.07%)
Jun 24, 2014 7.883 7.883 7.862 7.867 369,942 -0.02(-0.20%)
Jun 23, 2014 7.862 7.883 7.851 7.883 428,928 +0.03(+0.40%)
Jun 20, 2014 7.846 7.857 7.834 7.851 297,835 +0.01(+0.15%)
Jun 19, 2014 7.836 7.846 7.815 7.840 204,140 +0.02(+0.25%)
Jun 18, 2014 7.815 7.822 7.804 7.820 114,769 +0.01(+0.07%)
Jun 17, 2014 7.799 7.825 7.789 7.815 166,302 +0.02(+0.20%)
Jun 16, 2014 7.794 7.810 7.778 7.799 189,332 +0.01(+0.13%)
Jun 13, 2014 7.773 7.799 7.763 7.789 116,194 +0.00(+0.00%)
Jun 12, 2014 7.820 7.893 7.778 7.789 136,386 -0.01(-0.13%)
Jun 11, 2014 7.794 7.799 7.773 7.799 82,222 -0.01(-0.13%)
Jun 10, 2014 7.820 7.820 7.778 7.810 147,915 +0.01(+0.13%)
Jun 06, 2014 7.778 7.815 7.773 7.799 109,895 +0.09(+1.15%)
Jun 05, 2014 7.794 7.799 7.710 7.710 186,310 -0.08(-1.01%)
Jun 04, 2014 7.831 7.833 7.757 7.789 201,424 -0.04(-0.47%)
Jun 03, 2014 7.851 7.862 7.820 7.825 148,112 -0.03(-0.40%)
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.