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

GX Superincome Preferred ETF (NY: SPFF )

9.175 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2014 7.881 7.881 7.835 7.844 153,392 -0.02(-0.28%)
May 29, 2014 7.861 7.866 7.840 7.866 94,001 +0.01(+0.13%)
May 28, 2014 7.855 7.855 7.835 7.855 109,380 -0.01(-0.07%)
May 27, 2014 7.819 7.861 7.819 7.861 131,698 +0.04(+0.47%)
May 23, 2014 7.850 7.824 7.824 7.824 120,061 -0.01(-0.07%)
May 22, 2014 7.850 7.850 7.829 7.829 119,644 -0.01(-0.07%)
May 21, 2014 7.850 7.855 7.835 7.835 68,459 -0.01(-0.13%)
May 20, 2014 7.850 7.850 7.835 7.845 57,719 -0.00(-0.06%)
May 19, 2014 7.824 7.850 7.824 7.850 177,030 +0.01(+0.13%)
May 16, 2014 7.845 7.855 7.819 7.840 200,767 -0.01(-0.07%)
May 15, 2014 7.861 7.861 7.835 7.845 51,766 +0.01(+0.07%)
May 14, 2014 7.866 7.866 7.837 7.840 68,398 -0.01(-0.07%)
May 13, 2014 7.840 7.846 7.835 7.845 131,110 +0.01(+0.13%)
May 12, 2014 7.840 7.840 7.819 7.835 115,026 +0.01(+0.07%)
May 09, 2014 7.845 7.845 7.819 7.829 58,505 -0.01(-0.07%)
May 08, 2014 7.835 7.840 7.827 7.835 169,261 +0.00(+0.00%)
May 07, 2014 7.840 7.850 7.819 7.835 163,594 +0.01(+0.07%)
May 06, 2014 7.845 7.861 7.819 7.829 101,053 -0.01(-0.13%)
May 05, 2014 7.887 7.887 7.829 7.840 225,116 -0.02(-0.26%)
May 02, 2014 7.871 7.871 7.819 7.861 99,232 +0.04(+0.47%)
May 01, 2014 7.887 7.887 7.817 7.824 118,574 -0.00(-0.05%)
Apr 30, 2014 7.807 7.828 7.797 7.828 163,430 +0.03(+0.33%)
Apr 29, 2014 7.807 7.807 7.792 7.802 109,971 +0.01(+0.13%)
Apr 28, 2014 7.787 7.792 7.766 7.792 191,350 +0.02(+0.27%)
Apr 25, 2014 7.766 7.781 7.761 7.771 93,742 -0.01(-0.07%)
Apr 24, 2014 7.781 7.781 7.761 7.776 157,162 +0.01(+0.13%)
Apr 23, 2014 7.771 7.787 7.750 7.766 101,690 +0.01(+0.13%)
Apr 22, 2014 7.756 7.756 7.740 7.756 91,140 +0.02(+0.20%)
Apr 21, 2014 7.807 7.807 7.735 7.740 414,288 -0.05(-0.66%)
Apr 17, 2014 7.787 7.792 7.792 7.792 135,399 +0.01(+0.07%)
Apr 16, 2014 7.792 7.792 7.766 7.787 102,316 +0.01(+0.07%)
Apr 15, 2014 7.797 7.797 7.756 7.781 431,052 +0.00(+0.00%)
Apr 14, 2014 7.781 7.797 7.781 7.781 44,367 +0.00(+0.00%)
Apr 11, 2014 7.792 7.792 7.758 7.781 103,890 -0.01(-0.13%)
Apr 10, 2014 7.802 7.802 7.756 7.792 71,729 +0.00(+0.00%)
Apr 09, 2014 7.771 7.797 7.766 7.792 96,023 +0.02(+0.27%)
Apr 08, 2014 7.802 7.802 7.766 7.771 34,006 +0.01(+0.13%)
Apr 07, 2014 7.771 7.771 7.745 7.761 90,362 -0.01(-0.07%)
Apr 04, 2014 7.797 7.797 7.761 7.766 83,202 +0.00(+0.05%)
Apr 03, 2014 7.818 7.818 7.750 7.762 47,633 +0.01(+0.08%)
Apr 02, 2014 7.787 7.787 7.751 7.756 76,963 -0.03(-0.40%)
Apr 01, 2014 7.797 7.797 7.761 7.787 121,628 +0.03(+0.42%)
Mar 31, 2014 7.770 7.770 7.739 7.754 214,942 -0.02(-0.20%)
Mar 28, 2014 7.749 7.770 7.734 7.770 70,982 +0.03(+0.33%)
Mar 27, 2014 7.754 7.754 7.729 7.744 59,232 -0.01(-0.19%)
Mar 26, 2014 7.754 7.764 7.734 7.759 112,367 +0.01(+0.19%)
Mar 25, 2014 7.754 7.770 7.723 7.744 132,865 +0.00(+0.00%)
Mar 24, 2014 7.744 7.744 7.708 7.744 128,062 +0.02(+0.20%)
Mar 21, 2014 7.723 7.729 7.713 7.729 78,589 +0.01(+0.13%)
Mar 20, 2014 7.698 7.718 7.687 7.718 67,033 +0.01(+0.10%)
Mar 19, 2014 7.754 7.754 7.693 7.710 149,633 -0.01(-0.17%)
Mar 18, 2014 7.739 7.739 7.699 7.723 77,298 +0.01(+0.07%)
Mar 17, 2014 7.662 7.718 7.654 7.718 80,149 +0.05(+0.67%)
Mar 14, 2014 7.662 7.682 7.635 7.667 65,221 +0.00(+0.00%)
Mar 13, 2014 7.656 7.667 7.610 7.667 53,757 +0.03(+0.40%)
Mar 12, 2014 7.610 7.636 7.605 7.636 51,306 +0.02(+0.27%)
Mar 11, 2014 7.620 7.620 7.605 7.615 45,835 +0.01(+0.14%)
Mar 10, 2014 7.631 7.631 7.600 7.605 71,801 -0.02(-0.27%)
Mar 07, 2014 7.656 7.656 7.610 7.626 66,606 -0.01(-0.10%)
Mar 06, 2014 7.656 7.656 7.615 7.633 53,302 +0.02(+0.24%)
Mar 05, 2014 7.620 7.620 7.610 7.615 54,836 +0.00(+0.03%)
Mar 04, 2014 7.646 7.646 7.600 7.613 55,398 -0.01(-0.10%)
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.