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 (%)
Oct 31, 2016 8.066 8.076 8.047 8.047 58,839 -0.04(-0.43%)
Oct 28, 2016 8.108 8.121 8.066 8.082 77,377 -0.01(-0.17%)
Oct 27, 2016 8.127 8.127 8.084 8.096 182,454 +0.00(+0.00%)
Oct 26, 2016 8.127 8.139 8.096 8.096 124,601 -0.03(-0.40%)
Oct 25, 2016 8.133 8.145 8.099 8.129 146,806 +0.01(+0.10%)
Oct 24, 2016 8.121 8.151 8.120 8.121 57,032 +0.01(+0.16%)
Oct 21, 2016 8.121 8.121 8.088 8.108 64,695 +0.01(+0.07%)
Oct 20, 2016 8.084 8.123 8.084 8.102 88,453 +0.01(+0.15%)
Oct 19, 2016 8.084 8.127 8.078 8.090 139,406 +0.02(+0.23%)
Oct 18, 2016 8.029 8.090 8.023 8.072 147,096 +0.05(+0.69%)
Oct 17, 2016 8.023 8.047 8.011 8.017 153,431 -0.03(-0.31%)
Oct 14, 2016 8.035 8.066 8.023 8.042 94,706 +0.01(+0.16%)
Oct 13, 2016 8.005 8.054 7.974 8.029 294,377 +0.00(+0.00%)
Oct 12, 2016 8.054 8.084 7.968 8.029 235,880 -0.04(-0.53%)
Oct 11, 2016 8.188 8.188 8.066 8.072 208,233 -0.11(-1.34%)
Oct 10, 2016 8.145 8.230 8.145 8.182 81,365 +0.02(+0.22%)
Oct 07, 2016 8.200 8.206 8.145 8.163 214,452 -0.02(-0.22%)
Oct 06, 2016 8.182 8.188 8.163 8.182 263,305 +0.01(+0.08%)
Oct 05, 2016 8.157 8.194 8.145 8.175 66,931 +0.03(+0.37%)
Oct 04, 2016 8.182 8.182 8.130 8.145 166,704 -0.02(-0.30%)
Oct 03, 2016 8.182 8.200 8.143 8.170 113,814 -0.00(-0.06%)
Sep 30, 2016 8.132 8.198 8.132 8.174 234,425 +0.04(+0.52%)
Sep 29, 2016 8.198 8.221 8.132 8.132 271,025 -0.06(-0.74%)
Sep 28, 2016 8.198 8.204 8.174 8.192 48,322 +0.02(+0.22%)
Sep 27, 2016 8.198 8.204 8.150 8.174 165,113 -0.05(-0.66%)
Sep 26, 2016 8.217 8.229 8.217 8.229 67,919 -0.01(-0.15%)
Sep 23, 2016 8.217 8.241 8.210 8.241 74,068 +0.01(+0.15%)
Sep 22, 2016 8.198 8.247 8.198 8.229 282,537 +0.02(+0.30%)
Sep 21, 2016 8.186 8.229 8.174 8.204 64,557 +0.04(+0.44%)
Sep 20, 2016 8.126 8.168 8.126 8.168 68,484 +0.04(+0.52%)
Sep 19, 2016 8.138 8.186 8.120 8.126 205,018 -0.03(-0.37%)
Sep 16, 2016 8.211 8.211 8.144 8.156 94,490 -0.03(-0.37%)
Sep 15, 2016 8.198 8.218 8.174 8.186 165,621 -0.01(-0.07%)
Sep 14, 2016 8.259 8.259 8.186 8.192 85,221 +0.02(+0.22%)
Sep 13, 2016 8.241 8.259 8.150 8.174 180,590 -0.05(-0.57%)
Sep 12, 2016 8.174 8.247 8.174 8.221 389,260 -0.00(-0.02%)
Sep 09, 2016 8.290 8.308 8.211 8.223 397,006 -0.09(-1.02%)
Sep 08, 2016 8.320 8.326 8.302 8.308 112,766 +0.00(+0.00%)
Sep 07, 2016 8.283 8.320 8.283 8.308 84,104 +0.02(+0.18%)
Sep 06, 2016 8.277 8.302 8.277 8.293 127,861 +0.02(+0.26%)
Sep 02, 2016 8.302 8.271 8.271 8.271 123,334 -0.01(-0.15%)
Sep 01, 2016 8.277 8.296 8.271 8.283 67,420 -0.01(-0.09%)
Aug 31, 2016 8.306 8.306 8.288 8.291 139,461 -0.01(-0.08%)
Aug 30, 2016 8.294 8.312 8.276 8.298 47,044 +0.00(+0.04%)
Aug 29, 2016 8.288 8.306 8.270 8.294 115,961 +0.02(+0.29%)
Aug 26, 2016 8.252 8.282 8.252 8.270 63,097 -0.01(-0.07%)
Aug 25, 2016 8.276 8.276 8.240 8.276 92,015 +0.01(+0.11%)
Aug 24, 2016 8.312 8.312 8.222 8.267 285,724 -0.02(-0.22%)
Aug 23, 2016 8.264 8.294 8.234 8.285 144,083 +0.04(+0.44%)
Aug 22, 2016 8.276 8.276 8.216 8.249 129,144 -0.02(-0.26%)
Aug 19, 2016 8.270 8.276 8.246 8.270 107,333 +0.00(+0.00%)
Aug 18, 2016 8.264 8.276 8.252 8.270 90,277 +0.01(+0.07%)
Aug 17, 2016 8.276 8.276 8.222 8.264 313,452 -0.01(-0.07%)
Aug 16, 2016 8.300 8.300 8.264 8.270 121,079 -0.02(-0.22%)
Aug 15, 2016 8.306 8.306 8.282 8.288 156,766 +0.00(+0.00%)
Aug 12, 2016 8.300 8.306 8.276 8.288 196,830 +0.01(+0.14%)
Aug 11, 2016 8.282 8.306 8.264 8.276 99,165 -0.01(-0.14%)
Aug 10, 2016 8.324 8.324 8.282 8.288 141,287 -0.02(-0.29%)
Aug 09, 2016 8.318 8.318 8.270 8.312 195,380 +0.01(+0.15%)
Aug 08, 2016 8.282 8.300 8.258 8.300 298,149 +0.02(+0.29%)
Aug 05, 2016 8.276 8.285 8.252 8.276 108,018 +0.02(+0.22%)
Aug 04, 2016 8.246 8.270 8.234 8.258 136,440 +0.03(+0.40%)
Aug 03, 2016 8.209 8.234 8.203 8.225 48,864 +0.02(+0.19%)
Aug 02, 2016 8.228 8.234 8.143 8.209 292,620 -0.04(-0.51%)
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.