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

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 8.350 8.350 8.332 8.335 138,726 -0.01(-0.08%)
Aug 30, 2016 8.338 8.356 8.320 8.342 46,797 +0.00(+0.04%)
Aug 29, 2016 8.332 8.350 8.314 8.338 115,350 +0.02(+0.29%)
Aug 26, 2016 8.295 8.326 8.295 8.314 62,764 -0.01(-0.07%)
Aug 25, 2016 8.320 8.320 8.283 8.320 91,530 +0.01(+0.11%)
Aug 24, 2016 8.356 8.356 8.265 8.311 284,218 -0.02(-0.22%)
Aug 23, 2016 8.308 8.338 8.277 8.329 143,323 +0.04(+0.44%)
Aug 22, 2016 8.320 8.320 8.259 8.292 128,464 -0.02(-0.26%)
Aug 19, 2016 8.314 8.320 8.289 8.314 106,767 +0.00(+0.00%)
Aug 18, 2016 8.308 8.320 8.296 8.314 89,801 +0.01(+0.07%)
Aug 17, 2016 8.320 8.320 8.265 8.308 311,800 -0.01(-0.07%)
Aug 16, 2016 8.344 8.344 8.308 8.314 120,441 -0.02(-0.22%)
Aug 15, 2016 8.350 8.350 8.326 8.332 155,940 +0.00(+0.00%)
Aug 12, 2016 8.344 8.350 8.320 8.332 195,793 +0.01(+0.14%)
Aug 11, 2016 8.326 8.350 8.308 8.320 98,642 -0.01(-0.14%)
Aug 10, 2016 8.368 8.368 8.326 8.332 140,542 -0.02(-0.29%)
Aug 09, 2016 8.362 8.362 8.314 8.356 194,351 +0.01(+0.15%)
Aug 08, 2016 8.326 8.344 8.302 8.344 296,578 +0.02(+0.29%)
Aug 05, 2016 8.320 8.329 8.295 8.320 107,449 +0.02(+0.22%)
Aug 04, 2016 8.289 8.314 8.277 8.302 135,721 +0.03(+0.40%)
Aug 03, 2016 8.253 8.277 8.247 8.269 48,606 +0.02(+0.19%)
Aug 02, 2016 8.271 8.277 8.186 8.253 291,079 -0.04(-0.51%)
Aug 01, 2016 8.344 8.356 8.280 8.295 321,124 -0.05(-0.64%)
Jul 29, 2016 8.312 8.349 8.308 8.349 139,014 +0.04(+0.44%)
Jul 28, 2016 8.300 8.312 8.300 8.312 61,056 +0.01(+0.15%)
Jul 27, 2016 8.300 8.324 8.294 8.300 174,260 -0.01(-0.07%)
Jul 26, 2016 8.318 8.318 8.288 8.306 168,019 +0.01(+0.07%)
Jul 25, 2016 8.282 8.445 8.282 8.300 289,955 +0.02(+0.22%)
Jul 22, 2016 8.276 8.306 8.266 8.282 113,781 +0.02(+0.22%)
Jul 21, 2016 8.252 8.288 8.246 8.264 114,567 +0.00(+0.00%)
Jul 20, 2016 8.288 8.288 8.246 8.264 158,344 -0.02(-0.29%)
Jul 19, 2016 8.282 8.306 8.270 8.288 97,189 +0.02(+0.20%)
Jul 18, 2016 8.276 8.288 8.234 8.272 204,111 +0.01(+0.16%)
Jul 15, 2016 8.234 8.270 8.222 8.258 446,016 +0.02(+0.24%)
Jul 14, 2016 8.252 8.270 8.218 8.238 238,452 -0.01(-0.17%)
Jul 13, 2016 8.246 8.252 8.204 8.252 313,973 +0.02(+0.29%)
Jul 12, 2016 8.198 8.258 8.179 8.228 181,837 +0.04(+0.44%)
Jul 11, 2016 8.167 8.198 8.167 8.192 360,321 +0.02(+0.30%)
Jul 08, 2016 8.161 8.210 8.137 8.167 150,168 +0.03(+0.37%)
Jul 07, 2016 8.137 8.143 8.113 8.137 419,502 +0.01(+0.11%)
Jul 06, 2016 8.101 8.137 8.089 8.128 248,498 +0.01(+0.11%)
Jul 05, 2016 8.179 8.185 8.095 8.119 227,968 -0.06(-0.78%)
Jul 01, 2016 8.185 8.182 8.182 8.182 404,902 +0.03(+0.43%)
Jun 30, 2016 8.112 8.184 8.088 8.148 186,860 +0.03(+0.37%)
Jun 29, 2016 8.112 8.154 8.076 8.118 633,272 +0.02(+0.30%)
Jun 28, 2016 7.992 8.124 7.992 8.094 319,387 +0.13(+1.58%)
Jun 27, 2016 8.052 8.075 7.931 7.967 607,990 -0.09(-1.12%)
Jun 24, 2016 8.058 8.136 7.986 8.058 600,456 -0.14(-1.76%)
Jun 23, 2016 8.148 8.202 8.134 8.202 271,612 +0.07(+0.81%)
Jun 22, 2016 8.160 8.187 8.118 8.136 412,679 -0.04(-0.44%)
Jun 21, 2016 8.166 8.178 8.130 8.172 328,988 +0.02(+0.22%)
Jun 20, 2016 8.130 8.166 8.094 8.154 191,874 +0.07(+0.89%)
Jun 17, 2016 8.052 8.130 8.052 8.082 183,614 +0.03(+0.37%)
Jun 16, 2016 8.094 8.106 8.028 8.052 217,692 -0.03(-0.37%)
Jun 15, 2016 8.046 8.118 8.046 8.082 299,104 +0.03(+0.37%)
Jun 14, 2016 8.106 8.136 8.022 8.052 174,000 -0.04(-0.52%)
Jun 13, 2016 8.130 8.130 8.082 8.094 423,753 -0.04(-0.44%)
Jun 10, 2016 8.160 8.202 8.112 8.130 218,276 -0.03(-0.33%)
Jun 09, 2016 8.184 8.184 8.148 8.157 281,415 -0.02(-0.18%)
Jun 08, 2016 8.184 8.202 8.150 8.172 99,070 -0.01(-0.15%)
Jun 07, 2016 8.172 8.196 8.160 8.184 110,896 -0.01(-0.07%)
Jun 06, 2016 8.136 8.202 8.136 8.190 165,978 +0.02(+0.22%)
Jun 03, 2016 8.142 8.184 8.124 8.172 133,916 +0.05(+0.59%)
Jun 02, 2016 8.142 8.184 8.098 8.124 92,914 +0.01(+0.07%)
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.