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, 2016 7.772 7.819 7.748 7.813 285,348 +0.05(+0.61%)
Mar 30, 2016 7.777 7.789 7.748 7.766 132,183 +0.03(+0.36%)
Mar 29, 2016 7.719 7.748 7.707 7.738 157,754 +0.02(+0.25%)
Mar 28, 2016 7.689 7.730 7.689 7.719 90,478 +0.02(+0.23%)
Mar 24, 2016 7.672 7.701 7.701 7.701 136,255 -0.01(-0.08%)
Mar 23, 2016 7.730 7.730 7.678 7.707 225,620 -0.01(-0.08%)
Mar 22, 2016 7.689 7.730 7.689 7.713 41,892 +0.01(+0.08%)
Mar 21, 2016 7.725 7.736 7.701 7.707 74,505 -0.01(-0.08%)
Mar 18, 2016 7.678 7.719 7.678 7.713 115,686 +0.01(+0.15%)
Mar 17, 2016 7.713 7.719 7.672 7.701 95,588 +0.01(+0.15%)
Mar 16, 2016 7.636 7.689 7.625 7.689 56,480 +0.06(+0.77%)
Mar 15, 2016 7.642 7.683 7.601 7.630 85,034 -0.06(-0.76%)
Mar 14, 2016 7.713 7.713 7.648 7.689 46,605 +0.00(+0.00%)
Mar 11, 2016 7.642 7.701 7.625 7.689 100,419 +0.09(+1.16%)
Mar 10, 2016 7.654 7.707 7.578 7.601 87,033 +0.01(+0.08%)
Mar 09, 2016 7.654 7.654 7.584 7.595 42,412 -0.02(-0.31%)
Mar 08, 2016 7.648 7.654 7.613 7.619 47,214 -0.06(-0.77%)
Mar 07, 2016 7.630 7.683 7.595 7.678 537,636 +0.06(+0.77%)
Mar 04, 2016 7.607 7.695 7.592 7.619 128,738 +0.01(+0.08%)
Mar 03, 2016 7.595 7.619 7.578 7.613 64,691 +0.02(+0.23%)
Mar 02, 2016 7.542 7.607 7.542 7.595 118,095 +0.04(+0.54%)
Mar 01, 2016 7.542 7.579 7.519 7.554 147,659 +0.02(+0.22%)
Feb 29, 2016 7.538 7.538 7.503 7.537 68,757 +0.02(+0.30%)
Feb 26, 2016 7.526 7.561 7.497 7.515 53,892 +0.02(+0.23%)
Feb 25, 2016 7.444 7.509 7.433 7.497 76,478 +0.03(+0.39%)
Feb 24, 2016 7.363 7.479 7.363 7.468 232,893 +0.04(+0.55%)
Feb 23, 2016 7.403 7.433 7.386 7.427 119,483 +0.02(+0.32%)
Feb 22, 2016 7.444 7.459 7.403 7.403 84,455 -0.01(-0.08%)
Feb 19, 2016 7.398 7.409 7.345 7.409 226,884 -0.01(-0.16%)
Feb 18, 2016 7.421 7.450 7.386 7.421 159,910 +0.03(+0.40%)
Feb 17, 2016 7.316 7.417 7.316 7.392 71,543 +0.08(+1.12%)
Feb 16, 2016 7.240 7.310 7.228 7.310 417,674 +0.12(+1.71%)
Feb 12, 2016 7.082 7.187 7.187 7.187 120,308 +0.10(+1.40%)
Feb 11, 2016 7.222 7.222 6.977 7.088 249,506 -0.19(-2.57%)
Feb 10, 2016 7.257 7.304 7.240 7.275 77,484 +0.04(+0.57%)
Feb 09, 2016 7.269 7.304 7.100 7.234 2,288,029 -0.07(-0.96%)
Feb 08, 2016 7.450 7.468 7.275 7.304 319,044 -0.16(-2.19%)
Feb 05, 2016 7.468 7.509 7.433 7.468 1,000,033 -0.01(-0.08%)
Feb 04, 2016 7.491 7.530 7.462 7.474 1,000,769 -0.03(-0.39%)
Feb 03, 2016 7.515 7.537 7.471 7.503 482,016 -0.01(-0.08%)
Feb 02, 2016 7.538 7.573 7.491 7.509 110,964 -0.02(-0.23%)
Feb 01, 2016 7.538 7.555 7.506 7.526 77,551 -0.00(-0.02%)
Jan 29, 2016 7.481 7.551 7.429 7.528 479,529 +0.05(+0.62%)
Jan 28, 2016 7.487 7.510 7.431 7.481 844,718 -0.01(-0.08%)
Jan 27, 2016 7.429 7.499 7.405 7.487 559,897 +0.06(+0.78%)
Jan 26, 2016 7.382 7.452 7.341 7.429 633,365 +0.03(+0.47%)
Jan 25, 2016 7.394 7.475 7.377 7.394 309,847 -0.08(-1.09%)
Jan 22, 2016 7.435 7.475 7.353 7.475 997,956 +0.06(+0.78%)
Jan 21, 2016 7.382 7.452 7.330 7.417 841,113 +0.02(+0.31%)
Jan 20, 2016 7.394 7.400 7.284 7.394 355,023 -0.05(-0.70%)
Jan 19, 2016 7.435 7.484 7.377 7.446 771,621 +0.00(+0.00%)
Jan 15, 2016 7.412 7.446 7.446 7.446 772,848 -0.05(-0.62%)
Jan 14, 2016 7.464 7.504 7.429 7.493 920,829 +0.01(+0.16%)
Jan 13, 2016 7.516 7.539 7.481 7.481 108,257 -0.03(-0.39%)
Jan 12, 2016 7.563 7.592 7.504 7.510 561,232 -0.05(-0.69%)
Jan 11, 2016 7.557 7.615 7.534 7.563 248,938 -0.05(-0.68%)
Jan 08, 2016 7.574 7.621 7.528 7.615 977,291 +0.03(+0.38%)
Jan 07, 2016 7.510 7.632 7.493 7.586 1,173,428 -0.06(-0.76%)
Jan 06, 2016 7.644 7.696 7.586 7.644 1,080,803 -0.05(-0.60%)
Jan 05, 2016 7.655 7.725 7.586 7.690 996,237 +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.