Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.160 -0.010 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Oct 31, 2017 8.136 8.153 8.120 8.121 91,436 +0.01(+0.16%)
Oct 30, 2017 8.153 8.088 8.108 144,902 +0.02(+0.24%)
Oct 27, 2017 8.108 8.121 8.081 8.088 153,967 -0.01(-0.08%)
Oct 26, 2017 8.101 8.140 8.088 8.094 153,414 -0.03(-0.40%)
Oct 25, 2017 8.153 8.160 8.101 8.127 129,812 -0.01(-0.16%)
Oct 24, 2017 8.179 8.186 8.134 8.140 174,951 -0.06(-0.72%)
Oct 23, 2017 8.179 8.199 8.160 8.199 123,381 +0.03(+0.40%)
Oct 20, 2017 8.166 8.173 8.134 8.166 144,061 +0.02(+0.24%)
Oct 19, 2017 8.160 8.170 8.134 8.147 229,044 -0.01(-0.08%)
Oct 18, 2017 8.193 8.199 8.153 8.153 257,965 -0.03(-0.40%)
Oct 17, 2017 8.179 8.218 8.166 8.186 105,403 +0.00(+0.00%)
Oct 16, 2017 8.206 8.233 8.166 8.186 226,996 -0.03(-0.40%)
Oct 13, 2017 8.212 8.225 8.206 8.219 124,887 +0.02(+0.24%)
Oct 12, 2017 8.199 8.212 8.179 8.199 137,390 +0.00(+0.00%)
Oct 11, 2017 8.179 8.206 8.173 8.199 152,312 +0.03(+0.32%)
Oct 10, 2017 8.153 8.185 8.153 8.173 338,702 +0.02(+0.24%)
Oct 09, 2017 8.179 8.196 8.153 8.153 441,998 -0.04(-0.48%)
Oct 06, 2017 8.219 8.232 8.179 8.193 210,463 -0.03(-0.32%)
Oct 05, 2017 8.232 8.252 8.206 8.219 292,260 -0.03(-0.32%)
Oct 04, 2017 8.258 8.258 8.225 8.245 169,731 +0.01(+0.08%)
Oct 03, 2017 8.265 8.278 8.232 8.238 184,284 -0.02(-0.24%)
Oct 02, 2017 8.310 8.310 8.232 8.258 143,509 +0.01(+0.11%)
Sep 29, 2017 8.256 8.262 8.230 8.249 192,921 +0.00(+0.00%)
Sep 28, 2017 8.256 8.268 8.230 8.249 175,457 -0.01(-0.08%)
Sep 27, 2017 8.249 8.275 8.243 8.256 376,486 +0.00(+0.00%)
Sep 26, 2017 8.288 8.295 8.256 8.256 149,457 -0.01(-0.16%)
Sep 25, 2017 8.256 8.269 8.243 8.269 80,306 +0.02(+0.24%)
Sep 22, 2017 8.236 8.256 8.230 8.249 63,925 +0.01(+0.08%)
Sep 21, 2017 8.249 8.265 8.236 8.243 104,927 -0.00(-0.05%)
Sep 20, 2017 8.269 8.269 8.217 8.247 96,366 -0.01(-0.18%)
Sep 19, 2017 8.249 8.272 8.230 8.262 88,859 +0.01(+0.15%)
Sep 18, 2017 8.249 8.288 8.243 8.249 101,786 +0.00(+0.00%)
Sep 15, 2017 8.230 8.262 8.230 8.249 76,205 -0.01(-0.08%)
Sep 14, 2017 8.275 8.288 8.243 8.256 110,532 +0.00(+0.00%)
Sep 13, 2017 8.217 8.275 8.217 8.256 120,843 +0.00(+0.00%)
Sep 12, 2017 8.230 8.288 8.230 8.256 63,048 +0.01(+0.16%)
Sep 11, 2017 8.230 8.275 8.210 8.243 127,342 +0.02(+0.24%)
Sep 08, 2017 8.236 8.243 8.210 8.223 93,244 -0.02(-0.24%)
Sep 07, 2017 8.230 8.249 8.217 8.243 98,030 +0.02(+0.24%)
Sep 06, 2017 8.243 8.249 8.217 8.223 113,842 +0.00(+0.00%)
Sep 05, 2017 8.249 8.275 8.210 8.223 161,513 -0.02(-0.24%)
Sep 01, 2017 8.262 8.262 8.243 8.243 132,927 +0.00(+0.03%)
Aug 31, 2017 8.202 8.247 8.202 8.240 164,443 +0.05(+0.55%)
Aug 30, 2017 8.182 8.208 8.182 8.195 133,510 +0.00(+0.00%)
Aug 29, 2017 8.202 8.214 8.182 8.195 103,583 -0.01(-0.16%)
Aug 28, 2017 8.202 8.209 8.189 8.208 114,113 +0.01(+0.08%)
Aug 25, 2017 8.189 8.214 8.182 8.202 61,923 +0.01(+0.08%)
Aug 24, 2017 8.182 8.202 8.176 8.195 92,801 +0.01(+0.16%)
Aug 23, 2017 8.189 8.195 8.169 8.182 108,012 +0.00(+0.00%)
Aug 22, 2017 8.169 8.215 8.163 8.182 129,457 +0.00(+0.00%)
Aug 21, 2017 8.202 8.202 8.163 8.182 86,711 +0.00(+0.00%)
Aug 18, 2017 8.169 8.195 8.163 8.182 80,647 +0.01(+0.16%)
Aug 17, 2017 8.202 8.214 8.169 8.169 125,323 -0.04(-0.47%)
Aug 16, 2017 8.202 8.232 8.202 8.208 125,518 +0.00(+0.00%)
Aug 15, 2017 8.208 8.215 8.182 8.208 130,179 +0.00(+0.00%)
Aug 14, 2017 8.227 8.229 8.196 8.208 139,134 +0.03(+0.40%)
Aug 11, 2017 8.202 8.202 8.163 8.176 140,269 -0.01(-0.08%)
Aug 10, 2017 8.253 8.280 8.163 8.182 584,637 -0.07(-0.86%)
Aug 09, 2017 8.286 8.329 8.260 8.253 291,687 -0.03(-0.31%)
Aug 08, 2017 8.279 8.312 8.279 8.279 330,293 -0.01(-0.16%)
Aug 07, 2017 8.299 8.320 8.271 8.292 112,296 +0.01(+0.16%)
Aug 04, 2017 8.312 8.312 8.279 8.279 146,934 -0.01(-0.16%)
Aug 03, 2017 8.292 8.305 8.292 8.292 63,491 +0.00(+0.00%)
Aug 02, 2017 8.299 8.324 8.292 8.292 134,694 -0.03(-0.31%)
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.