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 31, 2016 8.348 8.348 8.329 8.333 138,766 -0.01(-0.08%)
Aug 30, 2016 8.336 8.354 8.317 8.339 46,810 +0.00(+0.04%)
Aug 29, 2016 8.329 8.348 8.311 8.336 115,383 +0.02(+0.29%)
Aug 26, 2016 8.293 8.323 8.293 8.311 62,783 -0.01(-0.07%)
Aug 25, 2016 8.317 8.317 8.281 8.317 91,557 +0.01(+0.11%)
Aug 24, 2016 8.354 8.354 8.263 8.308 284,301 -0.02(-0.22%)
Aug 23, 2016 8.305 8.336 8.275 8.326 143,365 +0.04(+0.44%)
Aug 22, 2016 8.317 8.317 8.257 8.290 128,501 -0.02(-0.26%)
Aug 19, 2016 8.311 8.317 8.287 8.311 106,798 +0.00(+0.00%)
Aug 18, 2016 8.305 8.317 8.293 8.311 89,828 +0.01(+0.07%)
Aug 17, 2016 8.317 8.317 8.263 8.305 311,891 -0.01(-0.07%)
Aug 16, 2016 8.342 8.342 8.305 8.311 120,476 -0.02(-0.22%)
Aug 15, 2016 8.348 8.348 8.323 8.329 155,986 +0.00(+0.00%)
Aug 12, 2016 8.342 8.348 8.317 8.329 195,850 +0.01(+0.14%)
Aug 11, 2016 8.323 8.348 8.305 8.318 98,671 -0.01(-0.14%)
Aug 10, 2016 8.366 8.366 8.323 8.329 140,583 -0.02(-0.29%)
Aug 09, 2016 8.360 8.360 8.311 8.354 194,408 +0.01(+0.15%)
Aug 08, 2016 8.323 8.342 8.299 8.342 296,665 +0.02(+0.29%)
Aug 05, 2016 8.317 8.326 8.293 8.317 107,480 +0.02(+0.22%)
Aug 04, 2016 8.287 8.311 8.275 8.299 135,760 +0.03(+0.40%)
Aug 03, 2016 8.251 8.275 8.244 8.266 48,620 +0.02(+0.19%)
Aug 02, 2016 8.269 8.275 8.184 8.251 291,164 -0.04(-0.51%)
Aug 01, 2016 8.342 8.354 8.278 8.293 321,218 -0.05(-0.64%)
Jul 29, 2016 8.310 8.346 8.306 8.346 139,054 +0.04(+0.44%)
Jul 28, 2016 8.298 8.310 8.298 8.310 61,074 +0.01(+0.15%)
Jul 27, 2016 8.298 8.322 8.292 8.298 174,311 -0.01(-0.07%)
Jul 26, 2016 8.316 8.316 8.286 8.304 168,068 +0.01(+0.07%)
Jul 25, 2016 8.280 8.443 8.280 8.298 290,040 +0.02(+0.22%)
Jul 22, 2016 8.274 8.304 8.264 8.280 113,814 +0.02(+0.22%)
Jul 21, 2016 8.250 8.285 8.243 8.262 114,601 +0.00(+0.00%)
Jul 20, 2016 8.286 8.286 8.243 8.262 158,390 -0.02(-0.29%)
Jul 19, 2016 8.280 8.304 8.268 8.286 97,218 +0.02(+0.20%)
Jul 18, 2016 8.274 8.286 8.231 8.269 204,171 +0.01(+0.16%)
Jul 15, 2016 8.231 8.268 8.219 8.256 446,147 +0.02(+0.24%)
Jul 14, 2016 8.250 8.268 8.215 8.236 238,521 -0.01(-0.17%)
Jul 13, 2016 8.243 8.250 8.201 8.250 314,065 +0.02(+0.29%)
Jul 12, 2016 8.195 8.256 8.177 8.225 181,890 +0.04(+0.44%)
Jul 11, 2016 8.165 8.195 8.165 8.189 360,427 +0.02(+0.30%)
Jul 08, 2016 8.159 8.207 8.135 8.165 150,212 +0.03(+0.37%)
Jul 07, 2016 8.135 8.141 8.111 8.135 419,625 +0.01(+0.11%)
Jul 06, 2016 8.099 8.135 8.086 8.126 248,571 +0.01(+0.11%)
Jul 05, 2016 8.177 8.183 8.093 8.117 228,035 -0.06(-0.78%)
Jul 01, 2016 8.183 8.180 8.180 8.180 405,020 +0.03(+0.43%)
Jun 30, 2016 8.109 8.181 8.085 8.145 186,914 +0.03(+0.37%)
Jun 29, 2016 8.109 8.151 8.073 8.115 633,457 +0.02(+0.30%)
Jun 28, 2016 7.989 8.121 7.989 8.091 319,480 +0.13(+1.58%)
Jun 27, 2016 8.049 8.073 7.929 7.965 608,168 -0.09(-1.12%)
Jun 24, 2016 8.055 8.133 7.983 8.055 600,631 -0.14(-1.76%)
Jun 23, 2016 8.145 8.199 8.131 8.199 271,692 +0.07(+0.81%)
Jun 22, 2016 8.157 8.184 8.115 8.133 412,799 -0.04(-0.44%)
Jun 21, 2016 8.163 8.175 8.127 8.169 329,084 +0.02(+0.22%)
Jun 20, 2016 8.127 8.163 8.091 8.151 191,930 +0.07(+0.89%)
Jun 17, 2016 8.049 8.127 8.049 8.079 183,668 +0.03(+0.37%)
Jun 16, 2016 8.091 8.103 8.025 8.049 217,756 -0.03(-0.37%)
Jun 15, 2016 8.043 8.115 8.043 8.079 299,192 +0.03(+0.37%)
Jun 14, 2016 8.103 8.133 8.019 8.049 174,051 -0.04(-0.52%)
Jun 13, 2016 8.127 8.127 8.079 8.091 423,877 -0.04(-0.44%)
Jun 10, 2016 8.157 8.199 8.109 8.127 218,340 -0.03(-0.33%)
Jun 09, 2016 8.181 8.181 8.145 8.154 281,497 -0.02(-0.18%)
Jun 08, 2016 8.181 8.199 8.148 8.169 99,099 -0.01(-0.15%)
Jun 07, 2016 8.169 8.193 8.157 8.181 110,928 -0.01(-0.07%)
Jun 06, 2016 8.133 8.199 8.133 8.187 166,027 +0.02(+0.22%)
Jun 03, 2016 8.139 8.181 8.121 8.169 133,955 +0.05(+0.59%)
Jun 02, 2016 8.139 8.181 8.096 8.121 92,941 +0.01(+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.