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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Apr 30, 2013 7.457 7.477 7.442 7.477 118,251 +0.01(+0.13%)
Apr 29, 2013 7.447 7.467 7.428 7.467 74,672 +0.03(+0.46%)
Apr 26, 2013 7.442 7.433 7.408 7.433 63,182 +0.01(+0.13%)
Apr 25, 2013 7.418 7.428 7.413 7.423 123,993 +0.02(+0.27%)
Apr 24, 2013 7.403 7.403 7.388 7.403 62,132 +0.02(+0.26%)
Apr 23, 2013 7.349 7.388 7.349 7.383 98,746 +0.03(+0.47%)
Apr 22, 2013 7.408 7.408 7.344 7.349 185,033 -0.04(-0.60%)
Apr 19, 2013 7.393 7.402 7.383 7.393 17,246 +0.00(+0.07%)
Apr 18, 2013 7.418 7.418 7.369 7.388 113,278 +0.00(+0.07%)
Apr 17, 2013 7.428 7.428 7.366 7.383 65,134 +0.00(+0.07%)
Apr 16, 2013 7.447 7.447 7.369 7.379 88,194 +0.02(+0.27%)
Apr 15, 2013 7.383 7.383 7.354 7.359 57,851 -0.01(-0.13%)
Apr 12, 2013 7.408 7.408 7.367 7.369 50,320 -0.00(-0.07%)
Apr 11, 2013 7.408 7.408 7.359 7.374 65,159 -0.00(-0.07%)
Apr 10, 2013 7.383 7.388 7.372 7.379 119,089 +0.00(+0.00%)
Apr 09, 2013 7.372 7.383 7.367 7.379 44,186 +0.01(+0.13%)
Apr 08, 2013 7.373 7.379 7.364 7.369 56,928 -0.02(-0.33%)
Apr 05, 2013 7.369 7.393 7.359 7.393 43,658 +0.02(+0.33%)
Apr 04, 2013 7.403 7.403 7.364 7.369 68,210 -0.01(-0.20%)
Apr 03, 2013 7.447 7.447 7.359 7.383 133,388 +0.00(+0.07%)
Apr 02, 2013 7.374 7.447 7.369 7.379 65,929 +0.00(+0.07%)
Apr 01, 2013 7.433 7.433 7.369 7.374 64,034 -0.05(-0.66%)
Mar 28, 2013 7.423 7.428 7.401 7.423 55,927 +0.01(+0.20%)
Mar 27, 2013 7.408 7.481 7.388 7.408 125,565 -0.01(-0.20%)
Mar 26, 2013 7.433 7.457 7.413 7.423 90,147 +0.00(+0.00%)
Mar 25, 2013 7.433 7.433 7.413 7.423 97,839 -0.00(-0.07%)
Mar 22, 2013 7.501 7.501 7.413 7.428 60,905 +0.00(+0.01%)
Mar 21, 2013 7.423 7.429 7.419 7.427 59,608 -0.00(-0.01%)
Mar 20, 2013 7.417 7.428 7.413 7.428 69,140 -0.01(-0.13%)
Mar 19, 2013 7.457 7.477 7.408 7.437 93,143 +0.01(+0.13%)
Mar 18, 2013 7.423 7.428 7.408 7.428 79,154 +0.01(+0.13%)
Mar 15, 2013 7.433 7.433 7.413 7.418 59,352 -0.01(-0.13%)
Mar 14, 2013 7.428 7.428 7.412 7.428 28,381 +0.02(+0.26%)
Mar 13, 2013 7.408 7.413 7.396 7.408 34,229 +0.01(+0.15%)
Mar 12, 2013 7.413 7.413 7.383 7.397 147,393 -0.00(-0.02%)
Mar 11, 2013 7.408 7.418 7.392 7.398 86,663 +0.01(+0.13%)
Mar 08, 2013 7.403 7.403 7.379 7.388 59,089 +0.00(+0.00%)
Mar 07, 2013 7.403 7.403 7.379 7.388 60,964 +0.00(+0.07%)
Mar 06, 2013 7.408 7.408 7.377 7.383 82,089 +0.00(+0.02%)
Mar 05, 2013 7.344 7.393 7.344 7.382 53,292 +0.00(+0.05%)
Mar 04, 2013 7.359 7.383 7.359 7.378 36,950 +0.01(+0.13%)
Mar 01, 2013 7.403 7.403 7.354 7.369 58,893 -0.04(-0.60%)
Feb 28, 2013 7.413 7.428 7.413 7.413 29,871 +0.00(+0.00%)
Feb 27, 2013 7.442 7.442 7.411 7.413 65,937 -0.01(-0.13%)
Feb 26, 2013 7.423 7.423 7.403 7.423 23,183 +0.02(+0.27%)
Feb 22, 2013 7.403 7.403 7.396 7.403 27,091 +0.00(+0.06%)
Feb 21, 2013 7.408 7.408 7.380 7.398 31,616 +0.00(+0.07%)
Feb 20, 2013 7.423 7.423 7.383 7.393 34,294 -0.01(-0.20%)
Feb 19, 2013 7.413 7.413 7.388 7.408 47,189 +0.01(+0.13%)
Feb 15, 2013 7.442 7.442 7.383 7.398 34,733 +0.00(+0.00%)
Feb 14, 2013 7.418 7.418 7.388 7.398 48,069 -0.02(-0.26%)
Feb 13, 2013 7.398 7.418 7.393 7.418 35,945 +0.02(+0.27%)
Feb 12, 2013 7.442 7.442 7.397 7.398 33,261 +0.00(+0.00%)
Feb 11, 2013 7.398 7.398 7.384 7.398 40,994 +0.00(+0.00%)
Feb 08, 2013 7.398 7.408 7.388 7.398 93,528 +0.01(+0.13%)
Feb 07, 2013 7.364 7.388 7.364 7.388 45,128 -0.01(-0.13%)
Feb 06, 2013 7.428 7.433 7.383 7.398 95,140 +0.01(+0.20%)
Feb 04, 2013 7.457 7.457 7.372 7.383 63,671 -0.04(-0.60%)
Feb 01, 2013 7.482 7.482 7.383 7.428 76,410 +0.00(+0.01%)
Jan 31, 2013 7.437 7.470 7.413 7.428 67,213 -0.00(-0.07%)
Jan 30, 2013 7.442 7.462 7.423 7.433 36,636 -0.00(-0.00%)
Jan 29, 2013 7.437 7.466 7.418 7.433 49,661 +0.00(+0.00%)
Jan 28, 2013 7.447 7.457 7.428 7.433 91,457 -0.01(-0.13%)
Jan 25, 2013 7.457 7.457 7.421 7.442 35,379 +0.00(+0.07%)
Jan 24, 2013 7.452 7.452 7.437 7.437 63,247 -0.01(-0.13%)
Jan 23, 2013 7.457 7.467 7.442 7.447 76,186 -0.00(-0.07%)
Jan 22, 2013 7.457 7.457 7.447 7.452 42,517 +0.01(+0.15%)
Jan 18, 2013 7.437 7.447 7.423 7.441 56,084 +0.02(+0.25%)
Jan 17, 2013 7.428 7.428 7.418 7.422 78,410 -0.01(-0.07%)
Jan 16, 2013 7.428 7.433 7.409 7.428 44,115 +0.01(+0.14%)
Jan 15, 2013 7.531 7.585 7.408 7.417 32,488 -0.01(-0.09%)
Jan 14, 2013 7.433 7.437 7.413 7.424 41,824 +0.01(+0.08%)
Jan 11, 2013 7.433 7.437 7.398 7.418 57,440 +0.00(+0.00%)
Jan 10, 2013 7.447 7.447 7.408 7.418 27,617 +0.01(+0.13%)
Jan 09, 2013 7.403 7.418 7.393 7.408 28,257 +0.01(+0.19%)
Jan 08, 2013 7.379 7.403 7.379 7.394 9,421 +0.01(+0.14%)
Jan 07, 2013 7.379 7.383 7.369 7.383 32,941 -0.00(-0.01%)
Jan 04, 2013 7.369 7.388 7.369 7.384 17,829 +0.03(+0.41%)
Jan 03, 2013 7.359 7.374 7.350 7.354 20,945 +0.01(+0.13%)
Jan 02, 2013 7.354 7.354 7.337 7.344 43,442 +0.02(+0.34%)
Dec 31, 2012 7.310 7.323 7.286 7.320 34,529 +0.01(+0.13%)
Dec 28, 2012 7.330 7.330 7.295 7.310 77,929 +0.01(+0.13%)
Dec 27, 2012 7.388 7.388 7.280 7.300 147,968 -0.09(-1.18%)
Dec 26, 2012 7.369 7.388 7.369 7.387 9,814 +0.03(+0.38%)
Dec 24, 2012 7.374 7.374 7.349 7.359 16,351 -0.03(-0.34%)
Dec 21, 2012 7.413 7.413 7.359 7.384 27,018 -0.01(-0.19%)
Dec 20, 2012 7.388 7.408 7.369 7.398 25,709 +0.02(+0.33%)
Dec 19, 2012 7.375 7.383 7.374 7.374 24,139 -0.00(-0.06%)
Dec 18, 2012 7.408 7.408 7.369 7.378 17,121 +0.01(+0.12%)
Dec 17, 2012 7.384 7.393 7.369 7.369 29,586 -0.00(-0.07%)
Dec 14, 2012 7.380 7.388 7.374 7.374 33,391 -0.01(-0.13%)
Dec 13, 2012 7.383 7.393 7.369 7.383 10,525 +0.01(+0.09%)
Dec 12, 2012 7.359 7.379 7.359 7.377 16,663 +0.00(+0.04%)
Dec 11, 2012 7.403 7.403 7.374 7.374 2,333 +0.00(+0.07%)
Dec 10, 2012 7.398 7.398 7.367 7.369 18,752 -0.03(-0.40%)
Dec 07, 2012 7.393 7.398 7.369 7.398 3,430 +0.01(+0.20%)
Dec 06, 2012 7.388 7.388 7.363 7.383 7,474 +0.02(+0.33%)
Dec 05, 2012 7.398 7.398 7.359 7.359 20,845 -0.02(-0.33%)
Dec 04, 2012 7.393 7.393 7.364 7.383 35,038 -0.04(-0.59%)
Nov 30, 2012 7.423 7.442 7.388 7.428 22,256 +0.00(+0.07%)
Nov 29, 2012 7.433 7.433 7.403 7.423 25,642 +0.02(+0.33%)
Nov 28, 2012 7.413 7.413 7.393 7.398 25,434 -0.01(-0.20%)
Nov 27, 2012 7.413 7.432 7.398 7.413 56,665 +0.01(+0.20%)
Nov 26, 2012 7.418 7.418 7.393 7.398 21,830 -0.01(-0.13%)
Nov 23, 2012 7.487 7.487 7.408 7.408 13,638 +0.02(+0.33%)
Nov 21, 2012 7.408 7.413 7.379 7.384 30,324 -0.01(-0.13%)
Nov 20, 2012 7.423 7.423 7.377 7.393 36,885 -0.01(-0.12%)
Nov 19, 2012 7.398 7.408 7.344 7.402 33,114 +0.08(+1.13%)
Nov 16, 2012 7.300 7.363 7.271 7.320 56,639 +0.03(+0.40%)
Nov 15, 2012 7.379 7.379 7.251 7.290 89,975 -0.02(-0.27%)
Nov 14, 2012 7.388 7.403 7.310 7.310 25,801 -0.08(-1.08%)
Nov 13, 2012 7.433 7.437 7.389 7.390 21,716 -0.03(-0.44%)
Nov 12, 2012 7.420 7.423 7.379 7.423 5,354 +0.02(+0.27%)
Nov 09, 2012 7.408 7.408 7.403 7.403 7,219 -0.00(-0.07%)
Nov 08, 2012 7.433 7.445 7.408 7.408 14,090 -0.02(-0.25%)
Nov 07, 2012 7.433 7.433 7.408 7.427 5,034 -0.02(-0.21%)
Nov 06, 2012 7.437 7.442 7.433 7.442 11,771 +0.01(+0.13%)
Nov 05, 2012 7.442 7.442 7.426 7.433 8,408 -0.00(-0.07%)
Nov 02, 2012 7.501 7.501 7.428 7.437 35,238 -0.00(-0.07%)
Nov 01, 2012 7.398 7.472 7.398 7.442 32,939 +0.00(+0.07%)
Oct 31, 2012 7.531 7.531 7.434 7.437 26,457 +0.00(+0.07%)
Oct 26, 2012 7.437 7.433 7.433 7.433 16,918 -0.00(-0.03%)
Oct 25, 2012 7.452 7.452 7.435 7.435 13,728 +0.01(+0.18%)
Oct 24, 2012 7.440 7.440 7.421 7.421 10,293 +0.01(+0.18%)
Oct 23, 2012 7.452 7.452 7.398 7.408 39,415 -0.05(-0.72%)
Oct 19, 2012 7.462 7.467 7.428 7.462 8,408 -0.01(-0.20%)
Oct 18, 2012 7.472 7.486 7.457 7.477 23,677 +0.00(+0.07%)
Oct 17, 2012 7.482 7.482 7.457 7.472 30,157 +0.01(+0.20%)
Oct 16, 2012 7.472 7.472 7.452 7.457 12,545 +0.01(+0.13%)
Oct 15, 2012 7.467 7.467 7.423 7.447 35,454 +0.00(+0.00%)
Oct 12, 2012 7.449 7.472 7.447 7.447 14,708 -0.01(-0.13%)
Oct 11, 2012 7.452 7.462 7.433 7.457 15,014 +0.02(+0.29%)
Oct 10, 2012 7.413 7.437 7.413 7.436 16,907 +0.01(+0.16%)
Oct 09, 2012 7.408 7.433 7.408 7.424 13,742 -0.00(-0.05%)
Oct 08, 2012 7.457 7.457 7.428 7.428 42,101 -0.01(-0.20%)
Oct 05, 2012 7.423 7.447 7.423 7.442 18,336 +0.02(+0.24%)
Oct 04, 2012 7.437 7.437 7.418 7.425 18,593 +0.03(+0.41%)
Oct 03, 2012 7.436 7.436 7.393 7.394 22,203 -0.01(-0.19%)
Oct 02, 2012 7.374 7.417 7.364 7.408 13,964 +0.01(+0.14%)
Oct 01, 2012 7.403 7.413 7.383 7.398 16,964 -0.06(-0.85%)
Sep 28, 2012 7.457 7.467 7.442 7.462 14,578 +0.01(+0.13%)
Sep 27, 2012 7.467 7.477 7.442 7.452 11,632 +0.01(+0.13%)
Sep 26, 2012 7.477 7.477 7.418 7.442 39,792 -0.00(-0.07%)
Sep 25, 2012 7.477 7.477 7.428 7.447 18,100 -0.00(-0.07%)
Sep 24, 2012 7.482 7.482 7.452 7.452 44,150 -0.01(-0.20%)
Sep 21, 2012 7.467 7.492 7.457 7.467 29,722 +0.00(+0.00%)
Sep 20, 2012 7.447 7.482 7.447 7.467 32,923 -0.01(-0.08%)
Sep 19, 2012 7.485 7.491 7.457 7.473 20,407 +0.00(+0.01%)
Sep 18, 2012 7.482 7.482 7.472 7.472 7,949 -0.01(-0.15%)
Sep 17, 2012 7.545 7.545 7.476 7.483 26,954 +0.01(+0.09%)
Sep 14, 2012 7.472 7.496 7.457 7.477 24,353 +0.03(+0.40%)
Sep 13, 2012 7.441 7.452 7.408 7.447 20,617 +0.03(+0.40%)
Sep 12, 2012 7.457 7.457 7.413 7.418 30,334 -0.01(-0.20%)
Sep 11, 2012 7.433 7.462 7.433 7.433 37,050 -0.01(-0.18%)
Sep 10, 2012 7.467 7.472 7.446 7.446 30,071 +0.00(+0.01%)
Sep 07, 2012 7.442 7.452 7.433 7.446 26,879 +0.01(+0.18%)
Sep 06, 2012 7.452 7.452 7.433 7.433 15,725 +0.03(+0.46%)
Sep 05, 2012 7.482 7.536 7.359 7.398 139,986 -0.00(-0.07%)
Sep 04, 2012 7.452 7.452 7.403 7.403 134,986 -0.07(-0.92%)
Aug 31, 2012 7.462 7.472 7.462 7.472 1,834 +0.00(+0.00%)
Aug 30, 2012 7.467 7.472 7.467 7.472 8,825 +0.04(+0.53%)
Aug 29, 2012 7.457 7.462 7.413 7.433 28,245 -0.04(-0.52%)
Aug 27, 2012 7.466 7.477 7.466 7.471 10,721 +0.01(+0.19%)
Aug 24, 2012 7.451 7.457 7.447 7.457 5,462 +0.00(+0.07%)
Aug 23, 2012 7.452 7.452 7.452 7.452 886 +0.00(+0.00%)
Aug 22, 2012 7.482 7.482 7.452 7.452 14,981 -0.01(-0.20%)
Aug 21, 2012 7.487 7.487 7.467 7.467 29,233 +0.02(+0.33%)
Aug 20, 2012 7.482 7.482 7.442 7.442 16,023 -0.00(-0.06%)
Aug 17, 2012 7.467 7.467 7.440 7.447 9,029 -0.02(-0.27%)
Aug 16, 2012 7.467 7.467 7.451 7.467 20,587 +0.03(+0.40%)
Aug 15, 2012 7.506 7.506 7.408 7.437 1,875 -0.03(-0.39%)
Aug 14, 2012 7.471 7.471 7.467 7.467 1,019 +0.00(+0.07%)
Aug 13, 2012 7.441 7.472 7.441 7.462 5,874 -0.00(-0.06%)
Aug 10, 2012 7.423 7.467 7.418 7.467 18,469 -0.01(-0.07%)
Aug 09, 2012 7.452 7.482 7.452 7.472 6,198 +0.01(+0.16%)
Aug 08, 2012 7.464 7.467 7.445 7.460 8,563 -0.01(-0.10%)
Aug 07, 2012 7.457 7.472 7.457 7.467 5,825 +0.03(+0.46%)
Aug 06, 2012 7.452 7.452 7.409 7.433 1,895 -0.00(-0.07%)
Aug 03, 2012 7.472 7.472 7.339 7.437 15,161 +0.02(+0.26%)
Aug 02, 2012 7.423 7.423 7.403 7.418 14,186 -0.01(-0.08%)
Aug 01, 2012 7.428 7.428 7.424 7.424 1,834 +0.00(+0.02%)
Jul 31, 2012 7.423 7.428 7.413 7.423 18,344 +0.00(+0.01%)
Jul 30, 2012 7.452 7.467 7.422 7.422 8,459 +0.02(+0.30%)
Jul 27, 2012 7.408 7.428 7.393 7.399 20,939 +0.01(+0.14%)
Jul 26, 2012 7.418 7.418 7.379 7.388 13,548 +0.01(+0.13%)
Jul 25, 2012 7.403 7.403 7.349 7.379 8,357 +0.02(+0.33%)
Jul 24, 2012 7.369 7.369 7.334 7.354 24,256 -0.01(-0.19%)
Jul 23, 2012 7.383 7.383 7.334 7.368 15,295 -0.02(-0.28%)
Jul 20, 2012 7.452 7.452 7.379 7.388 10,905 -0.01(-0.13%)
Jul 19, 2012 7.501 7.501 7.388 7.398 44,144 +0.00(+0.07%)
Jul 18, 2012 7.433 7.433 7.383 7.393 23,950 +0.00(+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.