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 28, 2017 8.272 8.291 8.266 8.266 114,187 -0.01(-0.08%)
Apr 27, 2017 8.285 8.285 8.266 8.272 103,919 -0.01(-0.08%)
Apr 26, 2017 8.253 8.279 8.247 8.279 146,286 +0.02(+0.23%)
Apr 25, 2017 8.266 8.266 8.253 8.260 112,193 +0.01(+0.08%)
Apr 24, 2017 8.240 8.260 8.236 8.253 111,260 +0.02(+0.23%)
Apr 21, 2017 8.240 8.247 8.221 8.234 154,957 -0.01(-0.15%)
Apr 20, 2017 8.266 8.266 8.234 8.247 148,383 +0.00(+0.00%)
Apr 19, 2017 8.266 8.266 8.241 8.247 121,382 +0.02(+0.23%)
Apr 18, 2017 8.260 8.285 8.225 8.228 202,673 -0.03(-0.38%)
Apr 17, 2017 8.266 8.279 8.247 8.260 187,420 +0.00(+0.00%)
Apr 13, 2017 8.260 8.298 8.240 8.260 189,541 +0.01(+0.08%)
Apr 12, 2017 8.240 8.291 8.240 8.253 123,651 +0.01(+0.08%)
Apr 11, 2017 8.285 8.304 8.247 8.247 192,275 -0.04(-0.46%)
Apr 10, 2017 8.266 8.298 8.266 8.285 91,762 +0.01(+0.08%)
Apr 07, 2017 8.304 8.310 8.266 8.279 229,744 +0.00(+0.00%)
Apr 06, 2017 8.279 8.285 8.266 8.279 92,143 +0.01(+0.08%)
Apr 05, 2017 8.310 8.318 8.240 8.272 191,883 -0.03(-0.38%)
Apr 04, 2017 8.279 8.304 8.272 8.304 118,143 +0.04(+0.46%)
Apr 03, 2017 8.272 8.304 8.215 8.266 215,774 +0.00(+0.03%)
Mar 31, 2017 8.283 8.283 8.213 8.264 126,169 +0.01(+0.08%)
Mar 30, 2017 8.232 8.257 8.214 8.257 126,500 +0.06(+0.69%)
Mar 29, 2017 8.194 8.230 8.182 8.200 139,121 -0.01(-0.08%)
Mar 28, 2017 8.194 8.213 8.175 8.207 124,412 +0.04(+0.46%)
Mar 27, 2017 8.175 8.207 8.169 8.169 133,382 -0.04(-0.46%)
Mar 24, 2017 8.213 8.213 8.168 8.207 204,676 +0.05(+0.62%)
Mar 23, 2017 8.150 8.193 8.150 8.156 122,329 +0.00(+0.00%)
Mar 22, 2017 8.182 8.188 8.150 8.156 243,254 -0.03(-0.39%)
Mar 21, 2017 8.238 8.264 8.182 8.188 352,907 -0.04(-0.51%)
Mar 20, 2017 8.257 8.262 8.219 8.230 153,408 -0.02(-0.26%)
Mar 17, 2017 8.200 8.257 8.200 8.251 138,665 +0.03(+0.38%)
Mar 16, 2017 8.207 8.251 8.200 8.219 157,749 +0.01(+0.15%)
Mar 15, 2017 8.144 8.219 8.144 8.207 296,119 +0.05(+0.58%)
Mar 14, 2017 8.150 8.169 8.131 8.159 188,075 +0.01(+0.12%)
Mar 13, 2017 8.144 8.200 8.131 8.150 195,272 +0.03(+0.31%)
Mar 10, 2017 8.144 8.188 8.106 8.125 131,599 +0.00(+0.00%)
Mar 09, 2017 8.161 8.175 8.106 8.125 229,773 -0.05(-0.62%)
Mar 08, 2017 8.213 8.257 8.144 8.175 309,004 -0.04(-0.46%)
Mar 07, 2017 8.257 8.257 8.194 8.213 190,047 -0.04(-0.54%)
Mar 06, 2017 8.245 8.257 8.194 8.257 206,729 +0.04(+0.46%)
Mar 03, 2017 8.276 8.276 8.200 8.219 449,809 -0.04(-0.46%)
Mar 02, 2017 8.251 8.276 8.245 8.257 82,473 +0.01(+0.08%)
Mar 01, 2017 8.270 8.284 8.232 8.251 277,731 -0.02(-0.21%)
Feb 28, 2017 8.319 8.319 8.243 8.268 511,241 -0.05(-0.60%)
Feb 27, 2017 8.312 8.336 8.287 8.319 939,532 +0.00(+0.00%)
Feb 24, 2017 8.325 8.325 8.300 8.319 204,896 -0.01(-0.15%)
Feb 23, 2017 8.331 8.337 8.294 8.331 116,545 -0.01(-0.08%)
Feb 22, 2017 8.306 8.338 8.306 8.338 175,930 +0.03(+0.38%)
Feb 21, 2017 8.325 8.329 8.294 8.306 180,467 +0.01(+0.08%)
Feb 17, 2017 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 16, 2017 8.319 8.338 8.294 8.300 189,722 -0.01(-0.15%)
Feb 15, 2017 8.294 8.325 8.287 8.312 255,730 +0.01(+0.08%)
Feb 14, 2017 8.319 8.319 8.287 8.306 264,201 -0.01(-0.15%)
Feb 13, 2017 8.325 8.325 8.287 8.319 221,259 +0.01(+0.08%)
Feb 10, 2017 8.287 8.319 8.275 8.312 485,433 +0.03(+0.38%)
Feb 09, 2017 8.281 8.290 8.267 8.281 140,441 +0.01(+0.08%)
Feb 08, 2017 8.243 8.275 8.243 8.275 106,584 +0.03(+0.38%)
Feb 07, 2017 8.250 8.256 8.231 8.243 137,501 +0.01(+0.15%)
Feb 06, 2017 8.231 8.256 8.218 8.231 190,228 -0.01(-0.08%)
Feb 03, 2017 8.231 8.249 8.193 8.237 374,782 +0.03(+0.38%)
Feb 02, 2017 8.155 8.212 8.155 8.206 228,998 +0.04(+0.46%)
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.