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

GX Superincome Preferred ETF (NY: SPFF )

9.109 -0.081 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2014 7.807 7.828 7.797 7.828 163,430 +0.03(+0.33%)
Apr 29, 2014 7.807 7.807 7.792 7.802 109,971 +0.01(+0.13%)
Apr 28, 2014 7.787 7.792 7.766 7.792 191,350 +0.02(+0.27%)
Apr 25, 2014 7.766 7.781 7.761 7.771 93,742 -0.01(-0.07%)
Apr 24, 2014 7.781 7.781 7.761 7.776 157,162 +0.01(+0.13%)
Apr 23, 2014 7.771 7.787 7.750 7.766 101,690 +0.01(+0.13%)
Apr 22, 2014 7.756 7.756 7.740 7.756 91,140 +0.02(+0.20%)
Apr 21, 2014 7.807 7.807 7.735 7.740 414,288 -0.05(-0.66%)
Apr 17, 2014 7.787 7.792 7.792 7.792 135,399 +0.01(+0.07%)
Apr 16, 2014 7.792 7.792 7.766 7.787 102,316 +0.01(+0.07%)
Apr 15, 2014 7.797 7.797 7.756 7.781 431,052 +0.00(+0.00%)
Apr 14, 2014 7.781 7.797 7.781 7.781 44,367 +0.00(+0.00%)
Apr 11, 2014 7.792 7.792 7.758 7.781 103,890 -0.01(-0.13%)
Apr 10, 2014 7.802 7.802 7.756 7.792 71,729 +0.00(+0.00%)
Apr 09, 2014 7.771 7.797 7.766 7.792 96,023 +0.02(+0.27%)
Apr 08, 2014 7.802 7.802 7.766 7.771 34,006 +0.01(+0.13%)
Apr 07, 2014 7.771 7.771 7.745 7.761 90,362 -0.01(-0.07%)
Apr 04, 2014 7.797 7.797 7.761 7.766 83,202 +0.00(+0.05%)
Apr 03, 2014 7.818 7.818 7.750 7.762 47,633 +0.01(+0.08%)
Apr 02, 2014 7.787 7.787 7.751 7.756 76,963 -0.03(-0.40%)
Apr 01, 2014 7.797 7.797 7.761 7.787 121,628 +0.03(+0.42%)
Mar 31, 2014 7.770 7.770 7.739 7.754 214,942 -0.02(-0.20%)
Mar 28, 2014 7.749 7.770 7.734 7.770 70,982 +0.03(+0.33%)
Mar 27, 2014 7.754 7.754 7.729 7.744 59,232 -0.01(-0.19%)
Mar 26, 2014 7.754 7.764 7.734 7.759 112,367 +0.01(+0.19%)
Mar 25, 2014 7.754 7.770 7.723 7.744 132,865 +0.00(+0.00%)
Mar 24, 2014 7.744 7.744 7.708 7.744 128,062 +0.02(+0.20%)
Mar 21, 2014 7.723 7.729 7.713 7.729 78,589 +0.01(+0.13%)
Mar 20, 2014 7.698 7.718 7.687 7.718 67,033 +0.01(+0.10%)
Mar 19, 2014 7.754 7.754 7.693 7.710 149,633 -0.01(-0.17%)
Mar 18, 2014 7.739 7.739 7.699 7.723 77,298 +0.01(+0.07%)
Mar 17, 2014 7.662 7.718 7.654 7.718 80,149 +0.05(+0.67%)
Mar 14, 2014 7.662 7.682 7.635 7.667 65,221 +0.00(+0.00%)
Mar 13, 2014 7.656 7.667 7.610 7.667 53,757 +0.03(+0.40%)
Mar 12, 2014 7.610 7.636 7.605 7.636 51,306 +0.02(+0.27%)
Mar 11, 2014 7.620 7.620 7.605 7.615 45,835 +0.01(+0.14%)
Mar 10, 2014 7.631 7.631 7.600 7.605 71,801 -0.02(-0.27%)
Mar 07, 2014 7.656 7.656 7.610 7.626 66,606 -0.01(-0.10%)
Mar 06, 2014 7.656 7.656 7.615 7.633 53,302 +0.02(+0.24%)
Mar 05, 2014 7.620 7.620 7.610 7.615 54,836 +0.00(+0.03%)
Mar 04, 2014 7.646 7.646 7.600 7.613 55,398 -0.01(-0.10%)
Mar 03, 2014 7.641 7.641 7.600 7.620 86,197 +0.00(+0.02%)
Feb 28, 2014 7.629 7.629 7.614 7.619 32,134 +0.00(+0.00%)
Feb 27, 2014 7.629 7.629 7.609 7.619 85,210 -0.01(-0.13%)
Feb 26, 2014 7.634 7.640 7.604 7.629 119,804 +0.02(+0.27%)
Feb 25, 2014 7.604 7.609 7.593 7.609 56,855 -0.01(-0.07%)
Feb 24, 2014 7.625 7.625 7.604 7.614 70,438 +0.00(+0.00%)
Feb 21, 2014 7.624 7.629 7.614 7.614 62,167 -0.00(-0.03%)
Feb 20, 2014 7.650 7.650 7.604 7.617 67,319 -0.04(-0.50%)
Feb 19, 2014 7.624 7.655 7.604 7.655 46,239 +0.04(+0.47%)
Feb 18, 2014 7.604 7.634 7.593 7.619 193,014 +0.02(+0.30%)
Feb 14, 2014 7.614 7.596 7.596 7.596 120,108 -0.02(-0.23%)
Feb 13, 2014 7.558 7.619 7.553 7.614 79,346 +0.02(+0.20%)
Feb 12, 2014 7.588 7.599 7.558 7.599 46,326 +0.00(+0.00%)
Feb 11, 2014 7.599 7.599 7.553 7.599 68,649 +0.04(+0.47%)
Feb 10, 2014 7.599 7.599 7.553 7.563 155,340 -0.01(-0.14%)
Feb 07, 2014 7.547 7.578 7.537 7.573 102,795 +0.03(+0.34%)
Feb 06, 2014 7.558 7.558 7.517 7.547 107,756 +0.03(+0.41%)
Feb 05, 2014 7.655 7.655 7.501 7.517 58,617 -0.02(-0.27%)
Feb 04, 2014 7.501 7.537 7.496 7.537 59,337 +0.04(+0.48%)
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.