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 (%)
Nov 30, 2017 8.139 8.186 8.139 8.153 353,300 -0.01(-0.08%)
Nov 29, 2017 8.166 8.181 8.139 8.159 233,931 +0.01(+0.08%)
Nov 28, 2017 8.166 8.179 8.144 8.153 306,852 +0.01(+0.16%)
Nov 27, 2017 8.139 8.179 8.139 8.139 257,013 -0.01(-0.16%)
Nov 24, 2017 8.199 8.199 8.139 8.153 240,156 -0.03(-0.32%)
Nov 22, 2017 8.120 8.192 8.120 8.179 242,814 +0.05(+0.62%)
Nov 21, 2017 8.113 8.139 8.113 8.128 164,920 +0.01(+0.11%)
Nov 20, 2017 8.120 8.133 8.106 8.120 112,750 +0.00(+0.00%)
Nov 17, 2017 8.106 8.133 8.087 8.120 120,143 +0.03(+0.41%)
Nov 16, 2017 8.080 8.123 8.080 8.087 343,538 -0.01(-0.08%)
Nov 15, 2017 8.113 8.139 8.073 8.093 254,212 -0.01(-0.16%)
Nov 14, 2017 8.120 8.138 8.106 8.106 158,369 -0.03(-0.33%)
Nov 13, 2017 8.139 8.159 8.133 8.133 240,444 -0.03(-0.32%)
Nov 10, 2017 8.166 8.166 8.133 8.159 154,355 +0.00(+0.00%)
Nov 09, 2017 8.139 8.166 8.133 8.159 141,368 +0.02(+0.24%)
Nov 08, 2017 8.159 8.173 8.139 8.139 133,152 -0.02(-0.24%)
Nov 07, 2017 8.173 8.186 8.153 8.159 177,852 +0.00(+0.00%)
Nov 06, 2017 8.126 8.179 8.126 8.159 139,088 +0.03(+0.33%)
Nov 03, 2017 8.153 8.166 8.133 8.133 245,782 -0.03(-0.32%)
Nov 02, 2017 8.173 8.192 8.139 8.159 184,888 -0.02(-0.24%)
Nov 01, 2017 8.186 8.203 8.173 8.179 145,865 +0.02(+0.19%)
Oct 31, 2017 8.179 8.197 8.163 8.164 90,954 +0.01(+0.16%)
Oct 30, 2017 8.197 8.131 8.150 144,138 +0.02(+0.24%)
Oct 27, 2017 8.150 8.164 8.124 8.131 153,156 -0.01(-0.08%)
Oct 26, 2017 8.144 8.183 8.131 8.137 152,605 -0.03(-0.40%)
Oct 25, 2017 8.197 8.203 8.144 8.170 129,128 -0.01(-0.16%)
Oct 24, 2017 8.223 8.229 8.177 8.183 174,029 -0.06(-0.72%)
Oct 23, 2017 8.223 8.243 8.203 8.243 122,731 +0.03(+0.40%)
Oct 20, 2017 8.210 8.216 8.177 8.210 143,302 +0.02(+0.24%)
Oct 19, 2017 8.203 8.213 8.177 8.190 227,837 -0.01(-0.08%)
Oct 18, 2017 8.236 8.243 8.197 8.197 256,606 -0.03(-0.40%)
Oct 17, 2017 8.223 8.262 8.210 8.229 104,848 +0.00(+0.00%)
Oct 16, 2017 8.249 8.277 8.210 8.229 225,800 -0.03(-0.40%)
Oct 13, 2017 8.256 8.269 8.249 8.262 124,229 +0.02(+0.24%)
Oct 12, 2017 8.243 8.256 8.223 8.243 136,667 +0.00(+0.00%)
Oct 11, 2017 8.223 8.249 8.216 8.243 151,509 +0.03(+0.32%)
Oct 10, 2017 8.197 8.229 8.197 8.216 336,917 +0.02(+0.24%)
Oct 09, 2017 8.223 8.239 8.197 8.197 439,670 -0.04(-0.48%)
Oct 06, 2017 8.262 8.275 8.223 8.236 209,355 -0.03(-0.32%)
Oct 05, 2017 8.275 8.295 8.249 8.262 290,720 -0.03(-0.32%)
Oct 04, 2017 8.302 8.302 8.269 8.289 168,836 +0.01(+0.08%)
Oct 03, 2017 8.308 8.321 8.275 8.282 183,313 -0.02(-0.24%)
Oct 02, 2017 8.354 8.354 8.275 8.302 142,753 +0.01(+0.11%)
Sep 29, 2017 8.299 8.306 8.273 8.293 191,904 +0.00(+0.00%)
Sep 28, 2017 8.299 8.311 8.273 8.293 174,533 -0.01(-0.08%)
Sep 27, 2017 8.293 8.319 8.286 8.299 374,502 +0.00(+0.00%)
Sep 26, 2017 8.332 8.339 8.299 8.299 148,670 -0.01(-0.16%)
Sep 25, 2017 8.299 8.312 8.287 8.312 79,883 +0.02(+0.24%)
Sep 22, 2017 8.280 8.300 8.274 8.293 63,589 +0.01(+0.08%)
Sep 21, 2017 8.293 8.309 8.280 8.286 104,374 -0.00(-0.05%)
Sep 20, 2017 8.312 8.312 8.260 8.291 95,859 -0.01(-0.18%)
Sep 19, 2017 8.293 8.316 8.273 8.305 88,391 +0.01(+0.15%)
Sep 18, 2017 8.293 8.332 8.286 8.293 101,250 +0.00(+0.00%)
Sep 15, 2017 8.273 8.306 8.273 8.293 75,804 -0.01(-0.08%)
Sep 14, 2017 8.319 8.332 8.286 8.299 109,950 +0.00(+0.00%)
Sep 13, 2017 8.260 8.319 8.260 8.299 120,207 +0.00(+0.00%)
Sep 12, 2017 8.273 8.332 8.273 8.299 62,715 +0.01(+0.16%)
Sep 11, 2017 8.273 8.318 8.254 8.286 126,672 +0.02(+0.24%)
Sep 08, 2017 8.280 8.286 8.254 8.267 92,753 -0.02(-0.24%)
Sep 07, 2017 8.273 8.293 8.261 8.286 97,513 +0.02(+0.24%)
Sep 06, 2017 8.286 8.293 8.260 8.267 113,242 +0.00(+0.00%)
Sep 05, 2017 8.293 8.319 8.254 8.267 160,662 -0.02(-0.24%)
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.