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 (%)
Sep 27, 2013 7.335 7.340 7.266 7.291 93,925 -0.04(-0.54%)
Sep 26, 2013 7.360 7.360 7.309 7.330 41,536 +0.00(+0.07%)
Sep 25, 2013 7.321 7.326 7.289 7.326 29,624 +0.03(+0.41%)
Sep 24, 2013 7.296 7.306 7.271 7.296 51,279 -0.01(-0.14%)
Sep 23, 2013 7.321 7.321 7.261 7.306 105,028 +0.01(+0.14%)
Sep 20, 2013 7.271 7.316 7.266 7.296 173,576 -0.02(-0.27%)
Sep 19, 2013 7.360 7.360 7.286 7.316 149,217 -0.03(-0.47%)
Sep 18, 2013 7.276 7.420 7.251 7.350 174,318 +0.10(+1.37%)
Sep 17, 2013 7.262 7.266 7.246 7.251 30,397 -0.02(-0.34%)
Sep 16, 2013 7.275 7.286 7.251 7.276 135,098 -0.01(-0.14%)
Sep 13, 2013 7.226 7.286 7.217 7.286 54,091 +0.04(+0.52%)
Sep 12, 2013 7.301 7.301 7.236 7.248 42,750 -0.04(-0.58%)
Sep 11, 2013 7.236 7.301 7.236 7.291 26,232 +0.04(+0.62%)
Sep 10, 2013 7.261 7.286 7.236 7.246 14,538 +0.01(+0.21%)
Sep 09, 2013 7.246 7.246 7.217 7.231 35,648 +0.00(+0.00%)
Sep 06, 2013 7.231 7.246 7.212 7.231 69,825 +0.02(+0.27%)
Sep 05, 2013 7.212 7.231 7.187 7.212 51,600 -0.01(-0.14%)
Sep 04, 2013 7.246 7.246 7.202 7.221 61,082 +0.00(+0.07%)
Sep 03, 2013 7.271 7.271 7.197 7.216 41,798 +0.01(+0.14%)
Aug 30, 2013 7.211 7.221 7.172 7.206 69,901 -0.03(-0.41%)
Aug 29, 2013 7.246 7.265 7.192 7.236 28,400 +0.06(+0.89%)
Aug 28, 2013 7.187 7.216 7.142 7.172 82,078 +0.01(+0.21%)
Aug 27, 2013 7.182 7.201 7.147 7.157 60,360 -0.03(-0.48%)
Aug 26, 2013 7.177 7.216 7.177 7.192 64,287 +0.00(+0.00%)
Aug 23, 2013 7.226 7.226 7.159 7.192 28,337 +0.02(+0.27%)
Aug 22, 2013 7.147 7.192 7.127 7.172 123,655 +0.05(+0.69%)
Aug 21, 2013 7.142 7.157 7.117 7.123 111,832 +0.00(+0.00%)
Aug 20, 2013 7.073 7.147 7.058 7.123 93,522 +0.03(+0.49%)
Aug 19, 2013 7.187 7.187 7.088 7.088 54,669 -0.10(-1.37%)
Aug 16, 2013 7.152 7.211 7.147 7.187 51,281 -0.01(-0.21%)
Aug 15, 2013 7.216 7.216 7.142 7.201 93,830 -0.01(-0.14%)
Aug 14, 2013 7.236 7.242 7.211 7.211 35,773 -0.00(-0.07%)
Aug 13, 2013 7.261 7.261 7.197 7.216 53,575 -0.03(-0.48%)
Aug 12, 2013 7.236 7.251 7.221 7.251 81,333 +0.01(+0.14%)
Aug 09, 2013 7.187 7.241 7.187 7.241 19,180 +0.03(+0.41%)
Aug 08, 2013 7.206 7.231 7.167 7.211 115,696 +0.04(+0.62%)
Aug 07, 2013 7.152 7.167 7.137 7.167 31,328 -0.01(-0.21%)
Aug 06, 2013 7.162 7.182 7.143 7.182 90,215 +0.02(+0.34%)
Aug 05, 2013 7.142 7.192 7.103 7.157 111,704 -0.01(-0.21%)
Aug 02, 2013 7.191 7.192 7.162 7.172 35,438 +0.00(+0.00%)
Aug 01, 2013 7.201 7.201 7.142 7.172 1,910,340 -0.06(-0.89%)
Jul 31, 2013 7.241 7.241 7.177 7.236 36,670 +0.05(+0.69%)
Jul 30, 2013 7.172 7.226 7.172 7.187 41,368 -0.01(-0.14%)
Jul 29, 2013 7.192 7.236 7.192 7.196 33,580 -0.03(-0.48%)
Jul 26, 2013 7.201 7.231 7.201 7.231 17,684 +0.03(+0.41%)
Jul 25, 2013 7.226 7.226 7.192 7.201 12,056 +0.00(+0.00%)
Jul 24, 2013 7.226 7.246 7.201 7.201 18,441 -0.03(-0.41%)
Jul 23, 2013 7.261 7.261 7.226 7.231 20,009 +0.00(+0.07%)
Jul 22, 2013 7.196 7.246 7.167 7.226 106,790 +0.02(+0.23%)
Jul 19, 2013 7.226 7.226 7.202 7.209 21,825 +0.00(+0.04%)
Jul 18, 2013 7.211 7.226 7.192 7.206 32,732 -0.00(-0.03%)
Jul 17, 2013 7.192 7.226 7.192 7.208 27,370 +0.02(+0.28%)
Jul 16, 2013 7.172 7.196 7.172 7.188 11,196 +0.00(+0.02%)
Jul 15, 2013 7.216 7.216 7.182 7.187 27,682 -0.00(-0.01%)
Jul 12, 2013 7.183 7.206 7.182 7.187 20,867 -0.01(-0.13%)
Jul 11, 2013 7.187 7.218 7.153 7.196 19,109 +0.05(+0.69%)
Jul 10, 2013 7.098 7.147 7.098 7.147 4,899 +0.06(+0.83%)
Jul 09, 2013 7.073 7.102 7.063 7.088 53,095 +0.02(+0.35%)
Jul 08, 2013 7.088 7.113 7.063 7.063 26,664 -0.03(-0.49%)
Jul 05, 2013 7.182 7.182 7.078 7.098 45,412 -0.03(-0.41%)
Jul 03, 2013 7.123 7.139 7.103 7.127 4,154 -0.01(-0.21%)
Jul 02, 2013 7.236 7.236 7.142 7.142 45,627 -0.05(-0.65%)
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.