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

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2014 7.503 7.503 7.483 7.483 98,335 -0.03(-0.40%)
Jan 30, 2014 7.529 7.529 7.473 7.513 67,596 +0.02(+0.20%)
Jan 29, 2014 7.488 7.498 7.488 7.498 87,116 +0.01(+0.14%)
Jan 28, 2014 7.478 7.503 7.474 7.488 53,027 +0.03(+0.41%)
Jan 27, 2014 7.473 7.483 7.453 7.458 57,977 -0.02(-0.20%)
Jan 24, 2014 7.508 7.519 7.458 7.473 120,377 -0.03(-0.34%)
Jan 23, 2014 7.513 7.519 7.483 7.498 86,621 -0.01(-0.07%)
Jan 22, 2014 7.529 7.532 7.498 7.503 96,687 -0.03(-0.34%)
Jan 21, 2014 7.544 7.569 7.473 7.529 130,299 -0.01(-0.07%)
Jan 17, 2014 7.569 7.534 7.534 7.534 84,478 +0.01(+0.07%)
Jan 16, 2014 7.498 7.534 7.497 7.529 90,251 +0.04(+0.54%)
Jan 15, 2014 7.483 7.503 7.478 7.488 55,824 +0.01(+0.07%)
Jan 14, 2014 7.503 7.503 7.448 7.483 108,733 +0.01(+0.07%)
Jan 13, 2014 7.493 7.498 7.468 7.478 92,373 +0.00(+0.00%)
Jan 10, 2014 7.478 7.488 7.458 7.478 52,648 +0.02(+0.20%)
Jan 09, 2014 7.508 7.508 7.448 7.463 102,052 +0.01(+0.07%)
Jan 08, 2014 7.473 7.473 7.432 7.458 77,674 -0.01(-0.07%)
Jan 07, 2014 7.498 7.498 7.463 7.463 68,433 -0.01(-0.10%)
Jan 06, 2014 7.513 7.513 7.432 7.470 100,546 +0.02(+0.31%)
Jan 03, 2014 7.443 7.458 7.433 7.448 55,781 +0.03(+0.40%)
Jan 02, 2014 7.417 7.422 7.392 7.418 69,943 +0.03(+0.36%)
Dec 31, 2013 7.407 7.392 7.392 7.392 40,265 +0.03(+0.34%)
Dec 30, 2013 7.367 7.392 7.356 7.367 73,418 +0.00(+0.04%)
Dec 27, 2013 7.382 7.392 7.356 7.364 90,673 -0.02(-0.23%)
Dec 26, 2013 7.350 7.380 7.350 7.380 49,355 +0.02(+0.27%)
Dec 24, 2013 7.350 7.365 7.350 7.360 39,413 +0.01(+0.14%)
Dec 23, 2013 7.385 7.405 7.341 7.350 94,602 -0.01(-0.14%)
Dec 20, 2013 7.375 7.405 7.350 7.360 114,893 -0.02(-0.20%)
Dec 19, 2013 7.405 7.405 7.351 7.375 94,720 +0.00(+0.00%)
Dec 18, 2013 7.360 7.375 7.355 7.375 32,321 +0.01(+0.14%)
Dec 17, 2013 7.415 7.415 7.353 7.365 87,740 +0.02(+0.20%)
Dec 16, 2013 7.355 7.365 7.325 7.350 98,770 +0.01(+0.07%)
Dec 13, 2013 7.325 7.345 7.305 7.345 67,146 +0.04(+0.48%)
Dec 12, 2013 7.355 7.355 7.275 7.310 132,585 -0.02(-0.27%)
Dec 11, 2013 7.400 7.400 7.325 7.330 120,771 -0.02(-0.27%)
Dec 10, 2013 7.375 7.375 7.335 7.350 222,107 -0.02(-0.27%)
Dec 09, 2013 7.395 7.395 7.340 7.370 128,184 +0.02(+0.20%)
Dec 06, 2013 7.335 7.375 7.335 7.355 44,214 -0.02(-0.20%)
Dec 05, 2013 7.405 7.435 7.335 7.370 132,957 -0.02(-0.20%)
Dec 04, 2013 7.370 7.400 7.365 7.385 96,771 -0.02(-0.27%)
Dec 03, 2013 7.400 7.408 7.390 7.405 21,295 +0.01(+0.07%)
Dec 02, 2013 7.425 7.435 7.385 7.400 38,073 -0.05(-0.63%)
Nov 29, 2013 7.427 7.447 7.399 7.447 30,387 +0.00(+0.07%)
Nov 27, 2013 7.432 7.457 7.392 7.442 82,272 +0.00(+0.07%)
Nov 26, 2013 7.442 7.442 7.383 7.437 62,209 +0.01(+0.20%)
Nov 25, 2013 7.432 7.432 7.373 7.422 53,492 +0.03(+0.39%)
Nov 22, 2013 7.422 7.422 7.353 7.393 82,783 -0.01(-0.12%)
Nov 21, 2013 7.383 7.402 7.363 7.402 62,800 +0.00(+0.07%)
Nov 20, 2013 7.427 7.427 7.363 7.397 96,468 +0.02(+0.27%)
Nov 19, 2013 7.388 7.388 7.368 7.378 72,741 -0.02(-0.34%)
Nov 18, 2013 7.373 7.402 7.368 7.402 58,584 +0.03(+0.43%)
Nov 15, 2013 7.383 7.383 7.348 7.371 29,561 +0.02(+0.24%)
Nov 14, 2013 7.368 7.373 7.343 7.353 20,484 -0.02(-0.26%)
Nov 12, 2013 7.333 7.373 7.333 7.373 52,309 -0.00(-0.07%)
Nov 11, 2013 7.402 7.402 7.368 7.378 83,332 -0.02(-0.33%)
Nov 08, 2013 7.417 7.422 7.358 7.402 71,557 +0.01(+0.09%)
Nov 07, 2013 7.417 7.417 7.368 7.395 100,222 -0.02(-0.24%)
Nov 06, 2013 7.507 7.507 7.368 7.412 104,899 +0.02(+0.34%)
Nov 05, 2013 7.457 7.457 7.368 7.388 74,026 -0.02(-0.34%)
Nov 04, 2013 7.437 7.437 7.402 7.412 40,591 +0.02(+0.34%)
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.