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 -0.020 (-0.22%)
Official Closing Price Updated: 4:10 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 (%)
May 29, 2015 8.029 8.029 7.995 8.012 334,165 -0.01(-0.07%)
May 28, 2015 8.034 8.034 8.006 8.017 169,366 -0.02(-0.21%)
May 27, 2015 8.029 8.045 8.012 8.034 273,314 -0.00(-0.03%)
May 26, 2015 8.017 8.045 8.012 8.037 257,126 +0.01(+0.10%)
May 22, 2015 8.051 8.029 8.029 8.029 156,223 -0.02(-0.28%)
May 21, 2015 8.045 8.056 8.029 8.051 141,968 +0.01(+0.14%)
May 20, 2015 8.029 8.045 8.012 8.040 194,983 +0.01(+0.14%)
May 19, 2015 8.051 8.051 8.012 8.029 250,084 -0.02(-0.21%)
May 18, 2015 8.073 8.073 8.029 8.045 326,415 -0.02(-0.27%)
May 15, 2015 8.051 8.067 8.051 8.067 115,869 +0.02(+0.28%)
May 14, 2015 8.029 8.073 8.029 8.045 213,609 +0.03(+0.41%)
May 13, 2015 8.001 8.012 7.979 8.012 496,378 +0.04(+0.49%)
May 12, 2015 7.940 8.001 7.940 7.973 354,790 +0.02(+0.21%)
May 11, 2015 8.001 8.006 7.957 7.957 233,223 -0.02(-0.21%)
May 08, 2015 7.934 8.001 7.934 7.973 222,341 +0.06(+0.77%)
May 07, 2015 7.907 7.945 7.896 7.912 222,598 -0.01(-0.14%)
May 06, 2015 8.012 8.017 7.901 7.923 1,156,145 -0.07(-0.90%)
May 05, 2015 8.029 8.040 7.995 7.995 310,649 -0.02(-0.28%)
May 04, 2015 8.045 8.073 8.017 8.017 750,219 -0.06(-0.69%)
May 01, 2015 8.095 8.106 8.056 8.073 464,050 -0.03(-0.32%)
Apr 30, 2015 8.094 8.099 8.050 8.099 277,294 +0.03(+0.34%)
Apr 29, 2015 8.094 8.094 8.044 8.072 144,903 -0.01(-0.14%)
Apr 28, 2015 8.088 8.094 8.077 8.083 152,709 +0.00(+0.00%)
Apr 27, 2015 8.088 8.088 8.072 8.083 177,012 +0.01(+0.14%)
Apr 24, 2015 8.061 8.077 8.055 8.072 189,973 +0.02(+0.27%)
Apr 23, 2015 8.039 8.055 8.028 8.050 109,328 +0.03(+0.41%)
Apr 22, 2015 8.033 8.033 8.017 8.017 199,397 +0.00(+0.00%)
Apr 21, 2015 8.039 8.044 8.006 8.017 3,314,733 -0.01(-0.07%)
Apr 20, 2015 8.044 8.055 8.022 8.022 342,866 -0.02(-0.21%)
Apr 17, 2015 8.044 8.054 8.033 8.039 399,322 -0.01(-0.14%)
Apr 16, 2015 8.066 8.067 8.044 8.050 153,764 -0.01(-0.07%)
Apr 15, 2015 8.039 8.061 8.039 8.055 193,742 +0.02(+0.21%)
Apr 14, 2015 8.033 8.044 8.028 8.039 186,631 +0.01(+0.14%)
Apr 13, 2015 8.050 8.050 8.022 8.028 300,936 -0.02(-0.21%)
Apr 10, 2015 8.055 8.055 8.039 8.044 221,129 -0.01(-0.07%)
Apr 09, 2015 8.050 8.055 8.039 8.050 140,664 +0.01(+0.07%)
Apr 08, 2015 8.050 8.061 8.039 8.044 131,468 +0.01(+0.07%)
Apr 07, 2015 8.039 8.050 8.028 8.039 191,350 +0.01(+0.07%)
Apr 06, 2015 8.044 8.044 8.022 8.033 170,873 +0.01(+0.07%)
Apr 02, 2015 8.022 8.028 8.028 8.028 111,154 +0.00(+0.00%)
Apr 01, 2015 8.044 8.044 8.011 8.028 308,111 -0.00(-0.05%)
Mar 31, 2015 8.043 8.043 8.004 8.032 253,819 -0.01(-0.07%)
Mar 30, 2015 8.043 8.043 8.021 8.037 123,613 +0.01(+0.14%)
Mar 27, 2015 8.037 8.037 8.010 8.026 219,002 +0.00(+0.00%)
Mar 26, 2015 8.026 8.037 8.004 8.026 188,956 +0.00(+0.00%)
Mar 25, 2015 8.037 8.048 8.015 8.026 306,814 +0.01(+0.14%)
Mar 24, 2015 8.021 8.032 8.004 8.015 193,013 +0.01(+0.07%)
Mar 23, 2015 8.010 8.021 7.999 8.010 214,420 +0.01(+0.12%)
Mar 20, 2015 7.999 8.015 7.982 8.000 152,605 +0.02(+0.22%)
Mar 19, 2015 7.971 7.999 7.971 7.982 154,782 +0.02(+0.21%)
Mar 18, 2015 7.944 7.999 7.933 7.966 475,364 +0.02(+0.21%)
Mar 17, 2015 7.961 7.966 7.944 7.950 566,935 +0.00(+0.00%)
Mar 16, 2015 7.961 7.971 7.950 7.950 539,194 -0.02(-0.21%)
Mar 13, 2015 7.966 7.999 7.955 7.966 186,918 -0.03(-0.34%)
Mar 12, 2015 8.004 8.004 7.982 7.993 149,553 +0.01(+0.14%)
Mar 11, 2015 7.982 7.988 7.961 7.982 176,499 +0.01(+0.07%)
Mar 10, 2015 7.971 7.982 7.961 7.977 2,739,187 +0.00(+0.00%)
Mar 09, 2015 7.988 8.002 7.955 7.977 201,086 -0.01(-0.14%)
Mar 06, 2015 8.043 8.048 7.971 7.988 334,653 -0.04(-0.55%)
Mar 05, 2015 8.037 8.054 8.026 8.032 402,810 -0.01(-0.10%)
Mar 04, 2015 8.048 8.043 8.022 8.040 253,529 -0.00(-0.04%)
Mar 03, 2015 8.048 8.048 8.021 8.043 199,068 +0.01(+0.09%)
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.