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 (%)
Sep 30, 2014 7.936 7.936 7.899 7.912 140,983 -0.01(-0.17%)
Sep 29, 2014 7.931 7.931 7.889 7.926 288,705 +0.02(+0.20%)
Sep 26, 2014 7.878 7.910 7.873 7.910 87,486 +0.02(+0.27%)
Sep 25, 2014 7.920 7.926 7.878 7.889 110,052 -0.02(-0.27%)
Sep 24, 2014 7.920 7.936 7.889 7.910 109,342 +0.01(+0.11%)
Sep 23, 2014 7.926 7.926 7.894 7.901 110,509 -0.02(-0.31%)
Sep 22, 2014 7.936 7.963 7.899 7.926 368,831 -0.01(-0.07%)
Sep 19, 2014 7.915 7.931 7.915 7.931 116,100 +0.03(+0.34%)
Sep 18, 2014 7.910 7.915 7.899 7.904 94,640 +0.01(+0.07%)
Sep 17, 2014 7.894 7.899 7.883 7.899 231,550 +0.01(+0.13%)
Sep 16, 2014 7.873 7.899 7.858 7.889 300,981 +0.00(+0.00%)
Sep 15, 2014 7.883 7.894 7.857 7.889 139,157 +0.01(+0.07%)
Sep 12, 2014 7.894 7.905 7.857 7.883 280,127 -0.01(-0.07%)
Sep 11, 2014 7.883 7.926 7.878 7.889 142,159 +0.00(+0.06%)
Sep 10, 2014 7.915 7.926 7.857 7.884 226,301 -0.02(-0.20%)
Sep 09, 2014 7.894 7.926 7.889 7.899 133,186 -0.01(-0.07%)
Sep 08, 2014 7.926 7.955 7.889 7.904 167,829 -0.01(-0.13%)
Sep 05, 2014 7.952 7.952 7.894 7.915 148,109 -0.01(-0.13%)
Sep 04, 2014 7.984 7.987 7.899 7.926 305,102 -0.05(-0.67%)
Sep 03, 2014 7.995 8.000 7.931 7.979 164,767 -0.01(-0.07%)
Sep 02, 2014 8.011 8.011 7.979 7.984 63,384 +0.00(+0.02%)
Aug 29, 2014 7.967 7.983 7.983 7.983 72,349 +0.01(+0.13%)
Aug 28, 2014 7.978 7.983 7.972 7.972 65,439 -0.02(-0.26%)
Aug 27, 2014 7.994 7.994 7.967 7.994 52,531 +0.01(+0.07%)
Aug 26, 2014 7.978 7.988 7.957 7.988 149,630 +0.01(+0.13%)
Aug 25, 2014 7.972 7.978 7.951 7.978 106,827 +0.02(+0.27%)
Aug 22, 2014 7.957 7.967 7.946 7.956 94,322 +0.01(+0.10%)
Aug 21, 2014 7.946 7.956 7.935 7.949 225,296 -0.01(-0.16%)
Aug 20, 2014 7.962 7.962 7.941 7.962 271,317 +0.01(+0.13%)
Aug 19, 2014 7.954 7.954 7.946 7.951 124,195 -0.01(-0.13%)
Aug 18, 2014 7.957 7.967 7.941 7.962 129,042 +0.01(+0.07%)
Aug 15, 2014 7.950 7.957 7.930 7.957 179,518 +0.01(+0.13%)
Aug 14, 2014 7.941 7.957 7.941 7.946 115,371 +0.02(+0.20%)
Aug 13, 2014 7.925 7.935 7.914 7.930 106,285 +0.03(+0.33%)
Aug 12, 2014 7.882 7.909 7.877 7.904 112,993 +0.01(+0.07%)
Aug 11, 2014 7.909 7.918 7.877 7.898 77,608 +0.01(+0.07%)
Aug 08, 2014 7.867 7.904 7.867 7.893 51,133 +0.02(+0.20%)
Aug 07, 2014 7.829 7.898 7.829 7.877 61,141 +0.03(+0.34%)
Aug 06, 2014 7.840 7.876 7.819 7.851 123,373 +0.01(+0.07%)
Aug 05, 2014 7.856 7.867 7.819 7.845 116,370 +0.01(+0.13%)
Aug 04, 2014 7.856 7.882 7.823 7.835 276,628 -0.02(-0.27%)
Aug 01, 2014 7.898 7.904 7.835 7.856 261,108 -0.04(-0.45%)
Jul 31, 2014 7.929 7.929 7.871 7.892 185,904 -0.04(-0.46%)
Jul 30, 2014 7.939 7.944 7.918 7.929 68,943 -0.01(-0.13%)
Jul 29, 2014 7.950 7.950 7.934 7.939 120,996 +0.00(+0.00%)
Jul 28, 2014 7.929 7.939 7.918 7.939 142,676 +0.03(+0.33%)
Jul 25, 2014 7.892 7.918 7.892 7.913 206,418 +0.02(+0.27%)
Jul 24, 2014 7.923 7.923 7.886 7.892 178,456 -0.02(-0.27%)
Jul 23, 2014 7.913 7.918 7.881 7.913 99,230 +0.02(+0.28%)
Jul 22, 2014 7.923 7.939 7.886 7.891 163,547 -0.02(-0.21%)
Jul 21, 2014 7.918 7.939 7.892 7.907 225,508 -0.01(-0.07%)
Jul 18, 2014 7.907 7.913 7.897 7.913 65,195 +0.02(+0.27%)
Jul 17, 2014 7.929 7.929 7.876 7.892 280,879 -0.03(-0.33%)
Jul 16, 2014 7.939 7.939 7.917 7.918 65,535 -0.01(-0.13%)
Jul 15, 2014 7.934 7.944 7.918 7.929 147,402 +0.01(+0.13%)
Jul 14, 2014 7.929 7.944 7.918 7.918 130,282 -0.01(-0.13%)
Jul 11, 2014 7.897 7.934 7.897 7.929 100,016 +0.04(+0.53%)
Jul 10, 2014 7.892 7.907 7.886 7.886 130,200 -0.03(-0.33%)
Jul 09, 2014 7.897 7.913 7.892 7.913 141,079 +0.02(+0.27%)
Jul 08, 2014 7.881 7.907 7.881 7.892 131,424 +0.01(+0.13%)
Jul 07, 2014 7.902 7.913 7.876 7.881 126,584 -0.02(-0.27%)
Jul 03, 2014 7.907 7.902 7.902 7.902 158,605 -0.01(-0.07%)
Jul 02, 2014 7.907 7.913 7.892 7.907 94,150 +0.01(+0.13%)
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.