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 28, 2017 8.319 8.319 8.243 8.268 511,241 -0.05(-0.60%)
Feb 27, 2017 8.312 8.336 8.287 8.319 939,532 +0.00(+0.00%)
Feb 24, 2017 8.325 8.325 8.300 8.319 204,896 -0.01(-0.15%)
Feb 23, 2017 8.331 8.337 8.294 8.331 116,545 -0.01(-0.08%)
Feb 22, 2017 8.306 8.338 8.306 8.338 175,930 +0.03(+0.38%)
Feb 21, 2017 8.325 8.329 8.294 8.306 180,467 +0.01(+0.08%)
Feb 17, 2017 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 16, 2017 8.319 8.338 8.294 8.300 189,722 -0.01(-0.15%)
Feb 15, 2017 8.294 8.325 8.287 8.312 255,730 +0.01(+0.08%)
Feb 14, 2017 8.319 8.319 8.287 8.306 264,201 -0.01(-0.15%)
Feb 13, 2017 8.325 8.325 8.287 8.319 221,259 +0.01(+0.08%)
Feb 10, 2017 8.287 8.319 8.275 8.312 485,433 +0.03(+0.38%)
Feb 09, 2017 8.281 8.290 8.267 8.281 140,441 +0.01(+0.08%)
Feb 08, 2017 8.243 8.275 8.243 8.275 106,584 +0.03(+0.38%)
Feb 07, 2017 8.250 8.256 8.231 8.243 137,501 +0.01(+0.15%)
Feb 06, 2017 8.231 8.256 8.218 8.231 190,228 -0.01(-0.08%)
Feb 03, 2017 8.231 8.249 8.193 8.237 374,782 +0.03(+0.38%)
Feb 02, 2017 8.155 8.212 8.155 8.206 228,998 +0.04(+0.46%)
Feb 01, 2017 8.155 8.193 8.144 8.168 130,271 +0.03(+0.33%)
Jan 31, 2017 8.110 8.147 8.110 8.141 78,519 +0.02(+0.23%)
Jan 30, 2017 8.129 8.141 8.110 8.122 122,374 -0.01(-0.15%)
Jan 27, 2017 8.160 8.162 8.135 8.135 161,015 -0.02(-0.23%)
Jan 26, 2017 8.110 8.154 8.110 8.154 86,467 +0.04(+0.54%)
Jan 25, 2017 8.122 8.138 8.110 8.110 158,656 -0.02(-0.31%)
Jan 24, 2017 8.110 8.135 8.104 8.135 90,113 +0.04(+0.54%)
Jan 23, 2017 8.097 8.122 8.062 8.091 161,540 +0.02(+0.23%)
Jan 20, 2017 8.060 8.110 8.047 8.072 177,502 -0.01(-0.15%)
Jan 19, 2017 8.104 8.122 8.047 8.085 231,972 -0.05(-0.61%)
Jan 18, 2017 8.135 8.141 8.110 8.135 218,157 +0.01(+0.15%)
Jan 17, 2017 8.116 8.147 8.104 8.122 195,063 +0.00(+0.00%)
Jan 13, 2017 8.122 8.122 8.122 0 -0.01(-0.08%)
Jan 12, 2017 8.154 8.166 8.097 8.129 205,242 -0.01(-0.15%)
Jan 11, 2017 8.141 8.154 8.110 8.141 282,428 +0.01(+0.15%)
Jan 10, 2017 8.116 8.147 8.085 8.129 247,686 +0.04(+0.46%)
Jan 09, 2017 8.141 8.147 8.091 8.091 238,563 -0.02(-0.31%)
Jan 06, 2017 8.122 8.147 8.099 8.116 214,852 +0.00(+0.00%)
Jan 05, 2017 8.091 8.122 8.059 8.116 288,035 +0.02(+0.31%)
Jan 04, 2017 8.029 8.119 8.014 8.091 159,890 +0.07(+0.86%)
Jan 03, 2017 7.997 8.047 7.997 8.022 533,575 +0.02(+0.31%)
Dec 30, 2016 7.997 7.997 7.997 0 +0.02(+0.31%)
Dec 29, 2016 7.972 8.022 7.967 7.972 133,219 +0.00(+0.00%)
Dec 28, 2016 8.004 8.054 7.966 7.972 275,412 -0.03(-0.40%)
Dec 27, 2016 8.017 8.031 7.986 8.005 121,742 -0.03(-0.39%)
Dec 23, 2016 8.036 8.036 8.036 0 +0.02(+0.31%)
Dec 22, 2016 7.986 8.017 7.976 8.011 114,983 +0.01(+0.08%)
Dec 21, 2016 7.999 8.023 7.968 8.005 154,975 +0.02(+0.23%)
Dec 20, 2016 7.955 7.999 7.955 7.986 252,973 +0.01(+0.16%)
Dec 19, 2016 7.980 7.980 7.944 7.974 275,417 +0.01(+0.16%)
Dec 16, 2016 7.943 7.974 7.924 7.961 132,915 +0.02(+0.23%)
Dec 15, 2016 7.943 7.968 7.912 7.943 222,413 +0.01(+0.08%)
Dec 14, 2016 7.968 7.974 7.924 7.936 192,964 -0.02(-0.31%)
Dec 13, 2016 7.943 7.974 7.930 7.961 233,241 +0.02(+0.31%)
Dec 12, 2016 7.955 7.974 7.893 7.936 228,105 -0.03(-0.41%)
Dec 09, 2016 7.968 7.992 7.961 7.969 194,107 +0.01(+0.09%)
Dec 08, 2016 7.943 7.979 7.941 7.961 116,753 +0.02(+0.23%)
Dec 07, 2016 7.943 7.955 7.934 7.943 342,048 +0.02(+0.23%)
Dec 06, 2016 7.955 7.955 7.905 7.924 160,209 -0.02(-0.31%)
Dec 05, 2016 7.912 7.955 7.906 7.949 81,655 +0.03(+0.40%)
Dec 02, 2016 7.924 7.999 7.893 7.917 123,855 -0.04(-0.45%)
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.