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 (%)
Aug 31, 2016 8.309 8.309 8.290 8.293 139,420 -0.01(-0.08%)
Aug 30, 2016 8.296 8.315 8.278 8.300 47,031 +0.00(+0.04%)
Aug 29, 2016 8.290 8.309 8.272 8.296 115,927 +0.02(+0.29%)
Aug 26, 2016 8.254 8.284 8.254 8.272 63,078 -0.01(-0.07%)
Aug 25, 2016 8.278 8.278 8.242 8.278 91,988 +0.01(+0.11%)
Aug 24, 2016 8.315 8.315 8.224 8.269 285,640 -0.02(-0.22%)
Aug 23, 2016 8.266 8.296 8.236 8.287 144,040 +0.04(+0.44%)
Aug 22, 2016 8.278 8.278 8.218 8.251 129,106 -0.02(-0.26%)
Aug 19, 2016 8.272 8.278 8.248 8.272 107,301 +0.00(+0.00%)
Aug 18, 2016 8.266 8.278 8.254 8.272 90,251 +0.01(+0.07%)
Aug 17, 2016 8.278 8.278 8.224 8.266 313,360 -0.01(-0.07%)
Aug 16, 2016 8.303 8.303 8.266 8.272 121,044 -0.02(-0.22%)
Aug 15, 2016 8.309 8.309 8.284 8.290 156,720 +0.00(+0.00%)
Aug 12, 2016 8.303 8.309 8.278 8.290 196,773 +0.01(+0.14%)
Aug 11, 2016 8.284 8.309 8.266 8.279 99,136 -0.01(-0.14%)
Aug 10, 2016 8.327 8.327 8.284 8.290 141,245 -0.02(-0.29%)
Aug 09, 2016 8.321 8.321 8.272 8.315 195,323 +0.01(+0.15%)
Aug 08, 2016 8.284 8.303 8.260 8.303 298,062 +0.02(+0.29%)
Aug 05, 2016 8.278 8.287 8.254 8.278 107,986 +0.02(+0.22%)
Aug 04, 2016 8.248 8.272 8.236 8.260 136,400 +0.03(+0.40%)
Aug 03, 2016 8.212 8.236 8.206 8.227 48,849 +0.02(+0.19%)
Aug 02, 2016 8.230 8.236 8.145 8.212 292,535 -0.04(-0.51%)
Aug 01, 2016 8.303 8.315 8.239 8.254 322,731 -0.05(-0.64%)
Jul 29, 2016 8.271 8.307 8.267 8.307 139,709 +0.04(+0.44%)
Jul 28, 2016 8.259 8.271 8.259 8.271 61,362 +0.01(+0.15%)
Jul 27, 2016 8.259 8.283 8.253 8.259 175,132 -0.01(-0.07%)
Jul 26, 2016 8.277 8.277 8.247 8.265 168,860 +0.01(+0.07%)
Jul 25, 2016 8.241 8.403 8.241 8.259 291,406 +0.02(+0.22%)
Jul 22, 2016 8.235 8.265 8.225 8.241 114,350 +0.02(+0.22%)
Jul 21, 2016 8.211 8.247 8.205 8.223 115,141 +0.00(+0.00%)
Jul 20, 2016 8.247 8.247 8.205 8.223 159,136 -0.02(-0.29%)
Jul 19, 2016 8.241 8.265 8.229 8.247 97,676 +0.02(+0.20%)
Jul 18, 2016 8.235 8.247 8.193 8.230 205,132 +0.01(+0.16%)
Jul 15, 2016 8.193 8.229 8.181 8.217 448,248 +0.02(+0.24%)
Jul 14, 2016 8.211 8.229 8.177 8.197 239,645 -0.01(-0.17%)
Jul 13, 2016 8.205 8.211 8.163 8.211 315,544 +0.02(+0.29%)
Jul 12, 2016 8.157 8.217 8.139 8.187 182,746 +0.04(+0.44%)
Jul 11, 2016 8.127 8.157 8.127 8.151 362,124 +0.02(+0.30%)
Jul 08, 2016 8.121 8.169 8.097 8.127 150,919 +0.03(+0.37%)
Jul 07, 2016 8.097 8.103 8.073 8.097 421,601 +0.01(+0.11%)
Jul 06, 2016 8.061 8.097 8.049 8.088 249,741 +0.01(+0.11%)
Jul 05, 2016 8.139 8.145 8.055 8.079 229,109 -0.06(-0.78%)
Jul 01, 2016 8.145 8.142 8.142 8.142 406,928 +0.03(+0.43%)
Jun 30, 2016 8.071 8.143 8.047 8.107 187,795 +0.03(+0.37%)
Jun 29, 2016 8.071 8.113 8.035 8.077 636,440 +0.02(+0.30%)
Jun 28, 2016 7.952 8.083 7.952 8.053 320,985 +0.13(+1.58%)
Jun 27, 2016 8.012 8.035 7.892 7.928 611,032 -0.09(-1.12%)
Jun 24, 2016 8.018 8.095 7.946 8.018 603,460 -0.14(-1.76%)
Jun 23, 2016 8.107 8.161 8.093 8.161 272,971 +0.07(+0.81%)
Jun 22, 2016 8.119 8.146 8.077 8.095 414,743 -0.04(-0.44%)
Jun 21, 2016 8.125 8.137 8.089 8.131 330,634 +0.02(+0.22%)
Jun 20, 2016 8.089 8.125 8.053 8.113 192,834 +0.07(+0.89%)
Jun 17, 2016 8.012 8.089 8.012 8.041 184,533 +0.03(+0.37%)
Jun 16, 2016 8.053 8.065 7.988 8.012 218,781 -0.03(-0.37%)
Jun 15, 2016 8.006 8.077 8.006 8.041 300,601 +0.03(+0.37%)
Jun 14, 2016 8.065 8.095 7.982 8.012 174,871 -0.04(-0.52%)
Jun 13, 2016 8.089 8.089 8.041 8.053 425,873 -0.04(-0.44%)
Jun 10, 2016 8.119 8.161 8.071 8.089 219,368 -0.03(-0.33%)
Jun 09, 2016 8.143 8.143 8.107 8.116 282,823 -0.01(-0.18%)
Jun 08, 2016 8.143 8.161 8.110 8.131 99,565 -0.01(-0.15%)
Jun 07, 2016 8.131 8.155 8.119 8.143 111,451 -0.01(-0.07%)
Jun 06, 2016 8.095 8.161 8.095 8.149 166,809 +0.02(+0.22%)
Jun 03, 2016 8.101 8.143 8.083 8.131 134,586 +0.05(+0.59%)
Jun 02, 2016 8.101 8.143 8.058 8.083 93,379 +0.01(+0.07%)
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.