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

GX Superincome Preferred ETF (NY: SPFF )

9.175 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 27, 2015 8.070 8.070 8.043 8.043 288,435 -0.01(-0.14%)
Feb 26, 2015 8.065 8.065 8.043 8.054 641,701 -0.01(-0.07%)
Feb 25, 2015 8.076 8.076 8.054 8.059 199,432 +0.01(+0.07%)
Feb 24, 2015 8.043 8.059 8.032 8.054 169,221 +0.01(+0.14%)
Feb 23, 2015 8.048 8.059 8.027 8.043 257,534 +0.01(+0.07%)
Feb 20, 2015 8.032 8.043 8.027 8.038 274,332 +0.01(+0.14%)
Feb 19, 2015 8.027 8.048 7.999 8.027 271,457 +0.00(+0.00%)
Feb 18, 2015 8.038 8.042 7.988 8.027 492,742 -0.01(-0.14%)
Feb 17, 2015 8.054 8.059 8.021 8.038 174,086 -0.01(-0.14%)
Feb 13, 2015 8.032 8.048 8.048 8.048 270,313 +0.04(+0.48%)
Feb 12, 2015 8.010 8.021 7.988 8.010 169,202 -0.01(-0.07%)
Feb 11, 2015 7.999 8.016 7.972 8.016 240,087 +0.02(+0.21%)
Feb 10, 2015 8.005 8.005 7.977 7.999 208,348 +0.00(+0.00%)
Feb 09, 2015 7.977 7.999 7.977 7.999 169,802 +0.02(+0.27%)
Feb 06, 2015 8.005 8.005 7.972 7.977 162,169 -0.02(-0.27%)
Feb 05, 2015 7.988 7.999 7.977 7.999 159,121 +0.03(+0.32%)
Feb 04, 2015 8.005 8.010 7.972 7.974 201,057 -0.03(-0.39%)
Feb 03, 2015 7.994 8.016 7.988 8.005 3,037,596 +0.02(+0.21%)
Feb 02, 2015 7.988 8.005 7.966 7.988 406,353 +0.02(+0.22%)
Jan 30, 2015 7.960 7.970 7.960 7.970 163,568 +0.02(+0.21%)
Jan 29, 2015 7.970 7.970 7.945 7.954 161,897 -0.03(-0.34%)
Jan 28, 2015 7.960 7.981 7.943 7.981 191,085 +0.02(+0.20%)
Jan 27, 2015 7.954 7.965 7.949 7.965 196,489 +0.02(+0.27%)
Jan 26, 2015 7.949 7.965 7.943 7.943 155,298 -0.02(-0.27%)
Jan 23, 2015 7.970 7.976 7.932 7.965 301,714 -0.01(-0.07%)
Jan 22, 2015 7.960 7.981 7.949 7.970 936,402 +0.01(+0.10%)
Jan 21, 2015 7.949 7.976 7.943 7.962 243,713 +0.01(+0.10%)
Jan 20, 2015 7.970 7.970 7.933 7.954 286,585 +0.01(+0.14%)
Jan 16, 2015 7.932 7.944 7.916 7.943 334,025 +0.01(+0.14%)
Jan 15, 2015 7.927 7.938 7.894 7.932 126,741 +0.01(+0.14%)
Jan 14, 2015 7.927 7.943 7.900 7.922 293,338 -0.02(-0.27%)
Jan 13, 2015 7.949 7.949 7.922 7.943 214,010 +0.01(+0.07%)
Jan 12, 2015 7.954 7.960 7.922 7.938 105,988 -0.02(-0.21%)
Jan 09, 2015 7.960 7.960 7.930 7.954 292,759 +0.01(+0.07%)
Jan 08, 2015 7.954 7.960 7.943 7.949 260,345 +0.01(+0.07%)
Jan 07, 2015 7.922 7.943 7.922 7.943 214,365 +0.03(+0.34%)
Jan 06, 2015 7.932 7.938 7.911 7.916 498,686 -0.02(-0.21%)
Jan 05, 2015 7.954 7.960 7.922 7.932 345,079 -0.01(-0.14%)
Jan 02, 2015 7.927 7.954 7.916 7.943 132,264 +0.03(+0.41%)
Dec 31, 2014 7.894 7.911 7.911 7.911 470,903 +0.00(+0.00%)
Dec 30, 2014 7.883 7.927 7.883 7.911 296,567 +0.01(+0.14%)
Dec 29, 2014 7.894 7.914 7.863 7.900 313,176 +0.02(+0.27%)
Dec 26, 2014 7.879 7.889 7.862 7.879 302,734 +0.02(+0.28%)
Dec 24, 2014 7.884 7.857 7.857 7.857 132,689 -0.02(-0.21%)
Dec 23, 2014 7.889 7.900 7.862 7.873 251,296 -0.02(-0.21%)
Dec 22, 2014 7.873 7.889 7.846 7.889 210,438 +0.04(+0.55%)
Dec 19, 2014 7.852 7.895 7.835 7.846 496,428 +0.00(+0.00%)
Dec 18, 2014 7.824 7.846 7.787 7.846 245,637 +0.03(+0.42%)
Dec 17, 2014 7.792 7.819 7.763 7.814 259,344 +0.04(+0.56%)
Dec 16, 2014 7.787 7.803 7.765 7.770 299,637 -0.02(-0.21%)
Dec 15, 2014 7.835 7.836 7.781 7.787 277,025 -0.04(-0.55%)
Dec 12, 2014 7.846 7.873 7.830 7.830 226,501 -0.02(-0.21%)
Dec 11, 2014 7.852 7.873 7.835 7.846 379,997 -0.03(-0.34%)
Dec 10, 2014 7.900 7.900 7.846 7.873 305,235 -0.01(-0.07%)
Dec 09, 2014 7.889 7.900 7.846 7.879 243,959 -0.02(-0.27%)
Dec 08, 2014 7.911 7.916 7.873 7.900 312,300 +0.00(+0.00%)
Dec 05, 2014 7.911 7.916 7.879 7.900 213,751 +0.00(+0.00%)
Dec 04, 2014 7.916 7.939 7.868 7.900 352,827 -0.02(-0.27%)
Dec 03, 2014 7.954 7.971 7.906 7.922 298,421 -0.01(-0.12%)
Dec 02, 2014 7.944 7.955 7.916 7.932 1,273,536 -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.