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 (%)
Jun 30, 2017 8.217 8.217 8.185 8.211 87,978 +0.02(+0.23%)
Jun 29, 2017 8.191 8.211 8.172 8.191 125,269 -0.01(-0.16%)
Jun 28, 2017 8.185 8.230 8.185 8.204 131,004 +0.03(+0.31%)
Jun 27, 2017 8.217 8.230 8.172 8.179 275,117 -0.04(-0.54%)
Jun 26, 2017 8.217 8.236 8.201 8.223 88,554 +0.01(+0.08%)
Jun 23, 2017 8.191 8.217 8.187 8.217 59,632 +0.03(+0.39%)
Jun 22, 2017 8.179 8.217 8.179 8.185 105,540 +0.00(+0.00%)
Jun 21, 2017 8.198 8.223 8.178 8.185 153,453 -0.01(-0.16%)
Jun 20, 2017 8.211 8.223 8.198 8.198 162,232 -0.02(-0.23%)
Jun 19, 2017 8.191 8.223 8.191 8.217 117,266 +0.01(+0.08%)
Jun 16, 2017 8.204 8.223 8.179 8.211 98,521 +0.01(+0.16%)
Jun 15, 2017 8.185 8.204 8.159 8.198 137,635 +0.00(+0.00%)
Jun 14, 2017 8.217 8.217 8.185 8.198 86,300 -0.01(-0.08%)
Jun 13, 2017 8.159 8.204 8.153 8.204 159,669 +0.05(+0.63%)
Jun 12, 2017 8.153 8.166 8.147 8.153 120,005 +0.01(+0.08%)
Jun 09, 2017 8.153 8.166 8.140 8.147 100,056 +0.01(+0.08%)
Jun 08, 2017 8.159 8.159 8.140 8.140 81,160 -0.01(-0.08%)
Jun 07, 2017 8.153 8.172 8.147 8.147 177,039 -0.01(-0.08%)
Jun 06, 2017 8.153 8.172 8.134 8.153 192,934 -0.01(-0.16%)
Jun 05, 2017 8.159 8.179 8.156 8.166 124,129 -0.01(-0.08%)
Jun 02, 2017 8.159 8.185 8.159 8.172 140,088 +0.01(+0.16%)
Jun 01, 2017 8.134 8.185 8.127 8.159 1,166,357 +0.03(+0.34%)
May 31, 2017 8.157 8.182 8.119 8.132 126,438 -0.03(-0.31%)
May 30, 2017 8.163 8.177 8.157 8.157 136,986 -0.02(-0.23%)
May 26, 2017 8.170 8.182 8.170 8.176 212,845 +0.01(+0.08%)
May 25, 2017 8.202 8.202 8.170 8.170 202,083 -0.01(-0.08%)
May 24, 2017 8.176 8.182 8.163 8.176 131,676 +0.00(+0.00%)
May 23, 2017 8.170 8.182 8.157 8.176 209,870 +0.01(+0.07%)
May 22, 2017 8.138 8.176 8.138 8.171 107,034 +0.03(+0.32%)
May 19, 2017 8.138 8.163 8.132 8.144 91,963 +0.01(+0.16%)
May 18, 2017 8.132 8.144 8.113 8.132 114,201 -0.01(-0.08%)
May 17, 2017 8.163 8.167 8.113 8.138 322,683 -0.04(-0.47%)
May 16, 2017 8.176 8.176 8.151 8.176 223,024 +0.02(+0.23%)
May 15, 2017 8.151 8.179 8.151 8.157 130,078 +0.01(+0.08%)
May 12, 2017 8.157 8.180 8.151 8.151 152,152 -0.01(-0.08%)
May 11, 2017 8.170 8.182 8.157 8.157 207,157 -0.02(-0.23%)
May 10, 2017 8.182 8.201 8.163 8.176 103,868 +0.01(+0.16%)
May 09, 2017 8.189 8.195 8.163 8.163 200,295 -0.03(-0.39%)
May 08, 2017 8.189 8.213 8.168 8.195 272,614 -0.01(-0.08%)
May 05, 2017 8.202 8.221 8.164 8.202 114,146 +0.03(+0.39%)
May 04, 2017 8.214 8.237 8.170 8.170 346,346 -0.05(-0.62%)
May 03, 2017 8.233 8.251 8.208 8.221 138,677 -0.00(-0.00%)
May 02, 2017 8.227 8.250 8.214 8.221 203,376 -0.01(-0.15%)
May 01, 2017 8.252 8.265 8.227 8.233 194,272 +0.01(+0.10%)
Apr 28, 2017 8.231 8.250 8.225 8.225 114,759 -0.01(-0.08%)
Apr 27, 2017 8.244 8.244 8.225 8.231 104,439 -0.01(-0.08%)
Apr 26, 2017 8.212 8.237 8.206 8.237 147,018 +0.02(+0.23%)
Apr 25, 2017 8.225 8.225 8.212 8.218 112,754 +0.01(+0.08%)
Apr 24, 2017 8.199 8.218 8.195 8.212 111,816 +0.02(+0.23%)
Apr 21, 2017 8.199 8.206 8.180 8.193 155,732 -0.01(-0.15%)
Apr 20, 2017 8.225 8.225 8.193 8.206 149,125 +0.00(+0.00%)
Apr 19, 2017 8.225 8.225 8.200 8.206 121,989 +0.02(+0.23%)
Apr 18, 2017 8.218 8.244 8.184 8.187 203,687 -0.03(-0.38%)
Apr 17, 2017 8.225 8.237 8.206 8.218 188,357 +0.00(+0.00%)
Apr 13, 2017 8.218 8.257 8.199 8.218 190,490 +0.01(+0.08%)
Apr 12, 2017 8.199 8.250 8.199 8.212 124,270 +0.01(+0.08%)
Apr 11, 2017 8.244 8.263 8.206 8.206 193,237 -0.04(-0.46%)
Apr 10, 2017 8.225 8.256 8.225 8.244 92,221 +0.01(+0.08%)
Apr 07, 2017 8.263 8.269 8.225 8.237 230,894 +0.00(+0.00%)
Apr 06, 2017 8.237 8.244 8.225 8.237 92,604 +0.01(+0.08%)
Apr 05, 2017 8.269 8.277 8.199 8.231 192,843 -0.03(-0.38%)
Apr 04, 2017 8.238 8.263 8.230 8.263 118,734 +0.04(+0.46%)
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.