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 (%)
Mar 31, 2014 7.733 7.733 7.703 7.718 215,955 -0.02(-0.20%)
Mar 28, 2014 7.712 7.733 7.697 7.733 71,316 +0.03(+0.33%)
Mar 27, 2014 7.718 7.718 7.692 7.708 59,511 -0.01(-0.19%)
Mar 26, 2014 7.718 7.728 7.698 7.723 112,896 +0.01(+0.19%)
Mar 25, 2014 7.718 7.733 7.687 7.708 133,491 +0.00(+0.00%)
Mar 24, 2014 7.708 7.708 7.672 7.708 128,665 +0.02(+0.20%)
Mar 21, 2014 7.687 7.692 7.677 7.692 78,959 +0.01(+0.13%)
Mar 20, 2014 7.662 7.682 7.651 7.682 67,349 +0.01(+0.10%)
Mar 19, 2014 7.718 7.718 7.656 7.674 150,338 -0.01(-0.17%)
Mar 18, 2014 7.703 7.703 7.663 7.687 77,662 +0.01(+0.07%)
Mar 17, 2014 7.626 7.682 7.618 7.682 80,526 +0.05(+0.67%)
Mar 14, 2014 7.626 7.646 7.599 7.631 65,528 +0.00(+0.00%)
Mar 13, 2014 7.621 7.631 7.574 7.631 54,010 +0.03(+0.40%)
Mar 12, 2014 7.574 7.600 7.569 7.600 51,547 +0.02(+0.27%)
Mar 11, 2014 7.585 7.585 7.569 7.580 46,050 +0.01(+0.14%)
Mar 10, 2014 7.595 7.595 7.564 7.569 72,139 -0.02(-0.27%)
Mar 07, 2014 7.621 7.621 7.574 7.590 66,920 -0.01(-0.10%)
Mar 06, 2014 7.621 7.621 7.580 7.597 53,553 +0.02(+0.24%)
Mar 05, 2014 7.585 7.585 7.574 7.580 55,095 +0.00(+0.03%)
Mar 04, 2014 7.610 7.610 7.564 7.577 55,659 -0.01(-0.10%)
Mar 03, 2014 7.605 7.605 7.564 7.585 86,603 +0.00(+0.02%)
Feb 28, 2014 7.593 7.593 7.578 7.583 32,285 +0.00(+0.00%)
Feb 27, 2014 7.594 7.594 7.573 7.583 85,612 -0.01(-0.13%)
Feb 26, 2014 7.599 7.604 7.568 7.594 120,368 +0.02(+0.27%)
Feb 25, 2014 7.568 7.573 7.558 7.573 57,123 -0.01(-0.07%)
Feb 24, 2014 7.590 7.590 7.568 7.578 70,770 +0.00(+0.00%)
Feb 21, 2014 7.588 7.594 7.578 7.578 62,460 -0.00(-0.03%)
Feb 20, 2014 7.614 7.614 7.568 7.581 67,636 -0.04(-0.50%)
Feb 19, 2014 7.588 7.619 7.568 7.619 46,456 +0.04(+0.47%)
Feb 18, 2014 7.568 7.599 7.558 7.583 193,923 +0.02(+0.30%)
Feb 14, 2014 7.578 7.561 7.561 7.561 120,674 -0.02(-0.23%)
Feb 13, 2014 7.522 7.583 7.517 7.578 79,719 +0.02(+0.20%)
Feb 12, 2014 7.553 7.563 7.522 7.563 46,545 +0.00(+0.00%)
Feb 11, 2014 7.563 7.563 7.517 7.563 68,972 +0.04(+0.47%)
Feb 10, 2014 7.563 7.563 7.517 7.527 156,072 -0.01(-0.14%)
Feb 07, 2014 7.512 7.543 7.502 7.537 103,279 +0.03(+0.34%)
Feb 06, 2014 7.522 7.522 7.481 7.512 108,263 +0.03(+0.41%)
Feb 05, 2014 7.619 7.619 7.466 7.481 58,893 -0.02(-0.27%)
Feb 04, 2014 7.466 7.502 7.461 7.502 59,617 +0.04(+0.48%)
Feb 03, 2014 7.522 7.522 7.461 7.466 118,312 -0.02(-0.26%)
Jan 31, 2014 7.506 7.506 7.485 7.485 98,307 -0.03(-0.40%)
Jan 30, 2014 7.531 7.531 7.475 7.516 67,576 +0.02(+0.20%)
Jan 29, 2014 7.490 7.500 7.490 7.500 87,091 +0.01(+0.14%)
Jan 28, 2014 7.480 7.506 7.476 7.490 53,012 +0.03(+0.41%)
Jan 27, 2014 7.475 7.485 7.455 7.460 57,961 -0.02(-0.20%)
Jan 24, 2014 7.511 7.521 7.460 7.475 120,342 -0.03(-0.34%)
Jan 23, 2014 7.516 7.521 7.485 7.500 86,596 -0.01(-0.07%)
Jan 22, 2014 7.531 7.534 7.500 7.506 96,659 -0.03(-0.34%)
Jan 21, 2014 7.546 7.571 7.475 7.531 130,261 -0.01(-0.07%)
Jan 17, 2014 7.571 7.536 7.536 7.536 84,453 +0.01(+0.07%)
Jan 16, 2014 7.500 7.536 7.499 7.531 90,225 +0.04(+0.54%)
Jan 15, 2014 7.485 7.506 7.480 7.490 55,808 +0.01(+0.07%)
Jan 14, 2014 7.506 7.506 7.450 7.485 108,702 +0.01(+0.07%)
Jan 13, 2014 7.495 7.500 7.470 7.480 92,346 +0.00(+0.00%)
Jan 10, 2014 7.480 7.490 7.460 7.480 52,633 +0.02(+0.20%)
Jan 09, 2014 7.511 7.511 7.450 7.465 102,022 +0.01(+0.07%)
Jan 08, 2014 7.475 7.475 7.435 7.460 77,651 -0.01(-0.07%)
Jan 07, 2014 7.500 7.500 7.465 7.465 68,413 -0.01(-0.10%)
Jan 06, 2014 7.516 7.516 7.435 7.473 100,517 +0.02(+0.31%)
Jan 03, 2014 7.445 7.460 7.436 7.450 55,764 +0.03(+0.40%)
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.