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, 2017 8.243 8.288 8.243 8.282 163,624 +0.05(+0.55%)
Aug 30, 2017 8.223 8.249 8.223 8.236 132,845 +0.00(+0.00%)
Aug 29, 2017 8.243 8.256 8.223 8.236 103,067 -0.01(-0.16%)
Aug 28, 2017 8.243 8.250 8.230 8.249 113,545 +0.01(+0.08%)
Aug 25, 2017 8.230 8.256 8.223 8.243 61,615 +0.01(+0.08%)
Aug 24, 2017 8.223 8.243 8.217 8.236 92,339 +0.01(+0.16%)
Aug 23, 2017 8.230 8.236 8.210 8.223 107,474 +0.00(+0.00%)
Aug 22, 2017 8.210 8.256 8.204 8.223 128,813 +0.00(+0.00%)
Aug 21, 2017 8.243 8.243 8.204 8.223 86,279 +0.00(+0.00%)
Aug 18, 2017 8.210 8.236 8.204 8.223 80,246 +0.01(+0.16%)
Aug 17, 2017 8.243 8.255 8.210 8.210 124,699 -0.04(-0.47%)
Aug 16, 2017 8.243 8.274 8.243 8.249 124,893 +0.00(+0.00%)
Aug 15, 2017 8.249 8.256 8.223 8.249 129,531 +0.00(+0.00%)
Aug 14, 2017 8.269 8.270 8.237 8.249 138,441 +0.03(+0.40%)
Aug 11, 2017 8.243 8.243 8.204 8.217 139,571 -0.01(-0.08%)
Aug 10, 2017 8.295 8.321 8.204 8.223 581,726 -0.07(-0.86%)
Aug 09, 2017 8.327 8.371 8.301 8.295 290,235 -0.03(-0.31%)
Aug 08, 2017 8.321 8.353 8.321 8.321 328,649 -0.01(-0.16%)
Aug 07, 2017 8.340 8.362 8.312 8.334 111,737 +0.01(+0.16%)
Aug 04, 2017 8.353 8.353 8.321 8.321 146,202 -0.01(-0.16%)
Aug 03, 2017 8.334 8.347 8.334 8.334 63,175 +0.00(+0.00%)
Aug 02, 2017 8.340 8.366 8.334 8.334 134,023 -0.03(-0.31%)
Aug 01, 2017 8.366 8.366 8.335 8.360 98,666 +0.01(+0.11%)
Jul 31, 2017 8.351 8.377 8.351 8.351 235,768 -0.01(-0.08%)
Jul 28, 2017 8.351 8.357 8.344 8.357 78,653 +0.01(+0.15%)
Jul 27, 2017 8.325 8.357 8.325 8.344 137,244 +0.01(+0.08%)
Jul 26, 2017 8.344 8.357 8.331 8.338 69,162 +0.00(+0.00%)
Jul 25, 2017 8.338 8.350 8.330 8.338 72,281 -0.01(-0.08%)
Jul 24, 2017 8.364 8.364 8.325 8.344 182,181 -0.01(-0.08%)
Jul 21, 2017 8.306 8.357 8.282 8.351 104,514 +0.05(+0.62%)
Jul 20, 2017 8.306 8.312 8.293 8.299 92,448 -0.01(-0.08%)
Jul 19, 2017 8.273 8.306 8.273 8.306 100,635 +0.03(+0.39%)
Jul 18, 2017 8.260 8.286 8.260 8.273 137,402 +0.01(+0.16%)
Jul 17, 2017 8.273 8.295 8.247 8.260 245,473 -0.03(-0.31%)
Jul 14, 2017 8.260 8.286 8.235 8.286 128,300 +0.05(+0.63%)
Jul 13, 2017 8.241 8.273 8.235 8.235 190,224 -0.01(-0.16%)
Jul 12, 2017 8.247 8.273 8.241 8.247 106,007 +0.01(+0.08%)
Jul 11, 2017 8.247 8.267 8.241 8.241 108,872 -0.01(-0.16%)
Jul 10, 2017 8.247 8.267 8.247 8.254 115,200 +0.01(+0.08%)
Jul 07, 2017 8.254 8.254 8.241 8.247 64,710 +0.01(+0.08%)
Jul 06, 2017 8.241 8.262 8.241 8.241 94,710 -0.01(-0.16%)
Jul 05, 2017 8.267 8.273 8.246 8.254 150,506 -0.02(-0.23%)
Jul 03, 2017 8.254 8.273 8.254 8.273 98,308 +0.02(+0.26%)
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%)
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.