Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.106 -0.013 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2015 8.136 8.142 8.092 8.142 275,833 +0.03(+0.34%)
Apr 29, 2015 8.136 8.136 8.087 8.114 144,139 -0.01(-0.14%)
Apr 28, 2015 8.131 8.136 8.120 8.125 151,905 +0.00(+0.00%)
Apr 27, 2015 8.131 8.131 8.114 8.125 176,080 +0.01(+0.14%)
Apr 24, 2015 8.103 8.120 8.098 8.114 188,972 +0.02(+0.27%)
Apr 23, 2015 8.081 8.098 8.070 8.092 108,752 +0.03(+0.41%)
Apr 22, 2015 8.076 8.076 8.059 8.059 198,347 +0.00(+0.00%)
Apr 21, 2015 8.081 8.087 8.048 8.059 3,297,268 -0.01(-0.07%)
Apr 20, 2015 8.087 8.098 8.065 8.065 341,060 -0.02(-0.21%)
Apr 17, 2015 8.087 8.097 8.076 8.081 397,218 -0.01(-0.14%)
Apr 16, 2015 8.109 8.109 8.087 8.092 152,954 -0.01(-0.07%)
Apr 15, 2015 8.081 8.103 8.081 8.098 192,721 +0.02(+0.21%)
Apr 14, 2015 8.076 8.086 8.070 8.081 185,648 +0.01(+0.14%)
Apr 13, 2015 8.092 8.092 8.065 8.070 299,351 -0.02(-0.21%)
Apr 10, 2015 8.098 8.098 8.081 8.087 219,964 -0.01(-0.07%)
Apr 09, 2015 8.092 8.098 8.081 8.092 139,923 +0.01(+0.07%)
Apr 08, 2015 8.092 8.103 8.081 8.087 130,776 +0.01(+0.07%)
Apr 07, 2015 8.081 8.092 8.070 8.081 190,342 +0.01(+0.07%)
Apr 06, 2015 8.087 8.087 8.064 8.076 169,973 +0.01(+0.07%)
Apr 02, 2015 8.065 8.070 8.070 8.070 110,568 +0.00(+0.00%)
Apr 01, 2015 8.087 8.087 8.053 8.070 306,487 -0.00(-0.05%)
Mar 31, 2015 8.085 8.085 8.047 8.074 252,482 -0.01(-0.07%)
Mar 30, 2015 8.085 8.085 8.063 8.080 122,961 +0.01(+0.14%)
Mar 27, 2015 8.080 8.080 8.052 8.069 217,848 +0.00(+0.00%)
Mar 26, 2015 8.069 8.080 8.047 8.069 187,960 +0.00(+0.00%)
Mar 25, 2015 8.080 8.091 8.058 8.069 305,197 +0.01(+0.14%)
Mar 24, 2015 8.063 8.074 8.047 8.058 191,996 +0.01(+0.07%)
Mar 23, 2015 8.052 8.063 8.041 8.052 213,290 +0.01(+0.12%)
Mar 20, 2015 8.041 8.058 8.025 8.043 151,801 +0.02(+0.22%)
Mar 19, 2015 8.014 8.041 8.014 8.025 153,966 +0.02(+0.21%)
Mar 18, 2015 7.986 8.041 7.975 8.008 472,860 +0.02(+0.21%)
Mar 17, 2015 8.003 8.008 7.986 7.992 563,948 +0.00(+0.00%)
Mar 16, 2015 8.003 8.014 7.992 7.992 536,353 -0.02(-0.21%)
Mar 13, 2015 8.008 8.041 7.997 8.008 185,933 -0.03(-0.34%)
Mar 12, 2015 8.047 8.047 8.025 8.036 148,765 +0.01(+0.14%)
Mar 11, 2015 8.025 8.030 8.003 8.025 175,569 +0.01(+0.07%)
Mar 10, 2015 8.014 8.025 8.003 8.019 2,724,754 +0.00(+0.00%)
Mar 09, 2015 8.030 8.044 7.997 8.019 200,026 -0.01(-0.14%)
Mar 06, 2015 8.085 8.091 8.014 8.030 332,890 -0.04(-0.55%)
Mar 05, 2015 8.080 8.096 8.069 8.074 400,688 -0.01(-0.10%)
Mar 04, 2015 8.091 8.085 8.065 8.082 252,193 -0.00(-0.04%)
Mar 03, 2015 8.091 8.091 8.063 8.085 198,019 +0.01(+0.09%)
Mar 02, 2015 8.074 8.096 8.063 8.078 275,144 +0.03(+0.41%)
Feb 27, 2015 8.073 8.073 8.045 8.045 288,350 -0.01(-0.14%)
Feb 26, 2015 8.067 8.068 8.045 8.056 641,514 -0.01(-0.07%)
Feb 25, 2015 8.078 8.078 8.056 8.062 199,374 +0.01(+0.07%)
Feb 24, 2015 8.045 8.062 8.034 8.056 169,171 +0.01(+0.14%)
Feb 23, 2015 8.051 8.062 8.029 8.045 257,459 +0.01(+0.07%)
Feb 20, 2015 8.034 8.045 8.029 8.040 274,252 +0.01(+0.14%)
Feb 19, 2015 8.029 8.051 8.002 8.029 271,378 +0.00(+0.00%)
Feb 18, 2015 8.040 8.044 7.991 8.029 492,598 -0.01(-0.14%)
Feb 17, 2015 8.056 8.062 8.023 8.040 174,035 -0.01(-0.14%)
Feb 13, 2015 8.034 8.051 8.051 8.051 270,234 +0.04(+0.48%)
Feb 12, 2015 8.012 8.023 7.991 8.012 169,153 -0.01(-0.07%)
Feb 11, 2015 8.002 8.018 7.974 8.018 240,017 +0.02(+0.21%)
Feb 10, 2015 8.007 8.007 7.980 8.002 208,287 +0.00(+0.00%)
Feb 09, 2015 7.980 8.002 7.980 8.002 169,752 +0.02(+0.27%)
Feb 06, 2015 8.007 8.007 7.974 7.980 162,122 -0.02(-0.27%)
Feb 05, 2015 7.991 8.002 7.980 8.002 159,074 +0.03(+0.32%)
Feb 04, 2015 8.007 8.012 7.974 7.976 200,998 -0.03(-0.39%)
Feb 03, 2015 7.996 8.018 7.991 8.007 3,036,709 +0.02(+0.21%)
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.