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 (%)
Mar 31, 2016 7.813 7.860 7.789 7.854 283,844 +0.05(+0.61%)
Mar 30, 2016 7.819 7.830 7.789 7.807 131,487 +0.03(+0.36%)
Mar 29, 2016 7.760 7.789 7.748 7.779 156,922 +0.02(+0.25%)
Mar 28, 2016 7.730 7.771 7.730 7.760 90,001 +0.02(+0.23%)
Mar 24, 2016 7.712 7.742 7.742 7.742 135,538 -0.01(-0.08%)
Mar 23, 2016 7.771 7.771 7.718 7.748 224,431 -0.01(-0.08%)
Mar 22, 2016 7.730 7.771 7.730 7.754 41,671 +0.01(+0.08%)
Mar 21, 2016 7.765 7.777 7.742 7.748 74,112 -0.01(-0.08%)
Mar 18, 2016 7.718 7.760 7.718 7.754 115,077 +0.01(+0.15%)
Mar 17, 2016 7.754 7.760 7.712 7.742 95,084 +0.01(+0.15%)
Mar 16, 2016 7.677 7.730 7.665 7.730 56,183 +0.06(+0.77%)
Mar 15, 2016 7.683 7.724 7.641 7.671 84,586 -0.06(-0.76%)
Mar 14, 2016 7.754 7.754 7.689 7.730 46,360 +0.00(+0.00%)
Mar 11, 2016 7.683 7.742 7.666 7.730 99,890 +0.09(+1.16%)
Mar 10, 2016 7.695 7.748 7.618 7.641 86,575 +0.01(+0.08%)
Mar 09, 2016 7.695 7.695 7.624 7.635 42,189 -0.02(-0.31%)
Mar 08, 2016 7.689 7.694 7.653 7.659 46,966 -0.06(-0.77%)
Mar 07, 2016 7.671 7.724 7.635 7.718 534,803 +0.06(+0.77%)
Mar 04, 2016 7.647 7.736 7.632 7.659 128,060 +0.01(+0.08%)
Mar 03, 2016 7.635 7.659 7.618 7.653 64,350 +0.02(+0.23%)
Mar 02, 2016 7.582 7.647 7.582 7.635 117,473 +0.04(+0.54%)
Mar 01, 2016 7.582 7.619 7.559 7.594 146,881 +0.02(+0.22%)
Feb 29, 2016 7.578 7.578 7.543 7.577 68,394 +0.02(+0.30%)
Feb 26, 2016 7.566 7.601 7.537 7.554 53,608 +0.02(+0.23%)
Feb 25, 2016 7.484 7.548 7.473 7.537 76,075 +0.03(+0.39%)
Feb 24, 2016 7.402 7.519 7.402 7.507 231,665 +0.04(+0.55%)
Feb 23, 2016 7.443 7.472 7.425 7.466 118,853 +0.02(+0.32%)
Feb 22, 2016 7.484 7.499 7.443 7.443 84,010 -0.01(-0.08%)
Feb 19, 2016 7.437 7.449 7.384 7.449 225,689 -0.01(-0.16%)
Feb 18, 2016 7.460 7.490 7.425 7.460 159,068 +0.03(+0.40%)
Feb 17, 2016 7.355 7.456 7.355 7.431 71,166 +0.08(+1.12%)
Feb 16, 2016 7.278 7.349 7.266 7.349 415,474 +0.12(+1.71%)
Feb 12, 2016 7.120 7.225 7.225 7.225 119,674 +0.10(+1.40%)
Feb 11, 2016 7.261 7.261 7.014 7.125 248,192 -0.19(-2.57%)
Feb 10, 2016 7.296 7.343 7.278 7.313 77,076 +0.04(+0.57%)
Feb 09, 2016 7.308 7.343 7.138 7.272 2,275,973 -0.07(-0.96%)
Feb 08, 2016 7.490 7.507 7.313 7.343 317,363 -0.16(-2.19%)
Feb 05, 2016 7.507 7.548 7.472 7.507 994,764 -0.01(-0.08%)
Feb 04, 2016 7.531 7.570 7.502 7.513 995,496 -0.03(-0.39%)
Feb 03, 2016 7.554 7.577 7.511 7.543 479,476 -0.01(-0.08%)
Feb 02, 2016 7.578 7.613 7.531 7.548 110,379 -0.02(-0.23%)
Feb 01, 2016 7.578 7.595 7.546 7.566 77,143 -0.00(-0.02%)
Jan 29, 2016 7.521 7.591 7.468 7.568 477,002 +0.05(+0.62%)
Jan 28, 2016 7.527 7.550 7.470 7.521 840,268 -0.01(-0.08%)
Jan 27, 2016 7.468 7.538 7.444 7.527 556,947 +0.06(+0.78%)
Jan 26, 2016 7.422 7.492 7.379 7.468 630,028 +0.04(+0.47%)
Jan 25, 2016 7.433 7.515 7.416 7.433 308,214 -0.08(-1.09%)
Jan 22, 2016 7.474 7.515 7.392 7.515 992,698 +0.06(+0.78%)
Jan 21, 2016 7.422 7.492 7.369 7.457 836,682 +0.02(+0.31%)
Jan 20, 2016 7.433 7.439 7.322 7.433 353,152 -0.05(-0.70%)
Jan 19, 2016 7.474 7.524 7.416 7.486 767,555 +0.00(+0.00%)
Jan 15, 2016 7.451 7.486 7.486 7.486 768,776 -0.05(-0.62%)
Jan 14, 2016 7.503 7.544 7.468 7.532 915,978 +0.01(+0.16%)
Jan 13, 2016 7.556 7.579 7.521 7.521 107,686 -0.03(-0.39%)
Jan 12, 2016 7.603 7.632 7.544 7.550 558,275 -0.05(-0.69%)
Jan 11, 2016 7.597 7.655 7.574 7.603 247,626 -0.05(-0.68%)
Jan 08, 2016 7.614 7.661 7.567 7.655 972,142 +0.03(+0.38%)
Jan 07, 2016 7.550 7.673 7.532 7.626 1,167,245 -0.06(-0.76%)
Jan 06, 2016 7.684 7.737 7.626 7.684 1,075,109 -0.05(-0.60%)
Jan 05, 2016 7.696 7.766 7.626 7.731 990,988 +0.01(+0.15%)
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.