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

GX Superincome Preferred ETF (NY: SPFF )

9.170 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 28, 2017 8.233 8.252 8.227 8.227 114,725 -0.01(-0.08%)
Apr 27, 2017 8.246 8.246 8.227 8.233 104,408 -0.01(-0.08%)
Apr 26, 2017 8.214 8.240 8.208 8.240 146,975 +0.02(+0.23%)
Apr 25, 2017 8.227 8.227 8.214 8.221 112,722 +0.01(+0.08%)
Apr 24, 2017 8.202 8.221 8.198 8.214 111,784 +0.02(+0.23%)
Apr 21, 2017 8.202 8.208 8.183 8.196 155,687 -0.01(-0.15%)
Apr 20, 2017 8.227 8.227 8.196 8.208 149,082 +0.00(+0.00%)
Apr 19, 2017 8.227 8.227 8.202 8.208 121,953 +0.02(+0.23%)
Apr 18, 2017 8.221 8.246 8.186 8.189 203,627 -0.03(-0.38%)
Apr 17, 2017 8.227 8.240 8.208 8.221 188,302 +0.00(+0.00%)
Apr 13, 2017 8.221 8.259 8.202 8.221 190,434 +0.01(+0.08%)
Apr 12, 2017 8.202 8.252 8.202 8.214 124,234 +0.01(+0.08%)
Apr 11, 2017 8.246 8.265 8.208 8.208 193,181 -0.04(-0.46%)
Apr 10, 2017 8.227 8.259 8.227 8.246 92,194 +0.01(+0.08%)
Apr 07, 2017 8.265 8.271 8.227 8.240 230,827 +0.00(+0.00%)
Apr 06, 2017 8.240 8.246 8.227 8.240 92,577 +0.01(+0.08%)
Apr 05, 2017 8.271 8.279 8.202 8.233 192,787 -0.03(-0.38%)
Apr 04, 2017 8.240 8.265 8.233 8.265 118,699 +0.04(+0.46%)
Apr 03, 2017 8.233 8.265 8.176 8.227 216,790 +0.00(+0.03%)
Mar 31, 2017 8.244 8.244 8.175 8.225 126,763 +0.01(+0.08%)
Mar 30, 2017 8.193 8.219 8.175 8.219 127,095 +0.06(+0.69%)
Mar 29, 2017 8.156 8.191 8.143 8.162 139,776 -0.01(-0.08%)
Mar 28, 2017 8.156 8.175 8.137 8.168 124,998 +0.04(+0.46%)
Mar 27, 2017 8.137 8.168 8.131 8.131 134,010 -0.04(-0.46%)
Mar 24, 2017 8.175 8.175 8.130 8.168 205,640 +0.05(+0.62%)
Mar 23, 2017 8.112 8.154 8.112 8.118 122,905 +0.00(+0.00%)
Mar 22, 2017 8.144 8.149 8.112 8.118 244,400 -0.03(-0.39%)
Mar 21, 2017 8.200 8.225 8.143 8.149 354,569 -0.04(-0.51%)
Mar 20, 2017 8.219 8.224 8.181 8.191 154,130 -0.02(-0.26%)
Mar 17, 2017 8.162 8.218 8.162 8.212 139,318 +0.03(+0.38%)
Mar 16, 2017 8.168 8.212 8.162 8.181 158,492 +0.01(+0.15%)
Mar 15, 2017 8.105 8.181 8.105 8.168 297,514 +0.05(+0.58%)
Mar 14, 2017 8.112 8.131 8.093 8.121 188,961 +0.01(+0.12%)
Mar 13, 2017 8.105 8.162 8.093 8.112 196,192 +0.03(+0.31%)
Mar 10, 2017 8.105 8.149 8.068 8.087 132,219 +0.00(+0.00%)
Mar 09, 2017 8.123 8.137 8.068 8.087 230,855 -0.05(-0.62%)
Mar 08, 2017 8.175 8.218 8.105 8.137 310,459 -0.04(-0.46%)
Mar 07, 2017 8.219 8.219 8.156 8.175 190,942 -0.04(-0.54%)
Mar 06, 2017 8.206 8.219 8.156 8.219 207,702 +0.04(+0.46%)
Mar 03, 2017 8.238 8.238 8.162 8.181 451,928 -0.04(-0.46%)
Mar 02, 2017 8.212 8.238 8.206 8.219 82,862 +0.01(+0.08%)
Mar 01, 2017 8.231 8.245 8.193 8.212 279,040 -0.02(-0.21%)
Feb 28, 2017 8.280 8.280 8.205 8.230 513,649 -0.05(-0.60%)
Feb 27, 2017 8.273 8.297 8.248 8.280 943,957 +0.00(+0.00%)
Feb 24, 2017 8.286 8.286 8.261 8.280 205,861 -0.01(-0.15%)
Feb 23, 2017 8.292 8.298 8.255 8.292 117,094 -0.01(-0.08%)
Feb 22, 2017 8.267 8.298 8.267 8.298 176,759 +0.03(+0.38%)
Feb 21, 2017 8.286 8.290 8.255 8.267 181,317 +0.01(+0.08%)
Feb 17, 2017 8.261 8.261 8.261 0 +0.00(+0.00%)
Feb 16, 2017 8.280 8.298 8.255 8.261 190,615 -0.01(-0.15%)
Feb 15, 2017 8.255 8.286 8.248 8.273 256,935 +0.01(+0.08%)
Feb 14, 2017 8.280 8.280 8.248 8.267 265,445 -0.01(-0.15%)
Feb 13, 2017 8.286 8.286 8.248 8.280 222,301 +0.01(+0.08%)
Feb 10, 2017 8.248 8.280 8.236 8.273 487,720 +0.03(+0.38%)
Feb 09, 2017 8.242 8.251 8.229 8.242 141,102 +0.01(+0.08%)
Feb 08, 2017 8.205 8.236 8.205 8.236 107,086 +0.03(+0.38%)
Feb 07, 2017 8.211 8.217 8.192 8.205 138,149 +0.01(+0.15%)
Feb 06, 2017 8.192 8.217 8.180 8.192 191,124 -0.01(-0.08%)
Feb 03, 2017 8.192 8.210 8.155 8.198 376,547 +0.03(+0.38%)
Feb 02, 2017 8.117 8.173 8.117 8.167 230,076 +0.04(+0.46%)
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.