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

GX Superincome Preferred ETF (NY: SPFF )

9.190 -0.030 (-0.33%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 7, 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 (%)
May 30, 2014 7.842 7.842 7.796 7.805 154,159 -0.02(-0.28%)
May 29, 2014 7.821 7.827 7.801 7.827 94,471 +0.01(+0.13%)
May 28, 2014 7.816 7.816 7.796 7.816 109,928 -0.01(-0.07%)
May 27, 2014 7.780 7.821 7.780 7.821 132,357 +0.04(+0.47%)
May 23, 2014 7.811 7.785 7.785 7.785 120,662 -0.01(-0.07%)
May 22, 2014 7.811 7.811 7.790 7.790 120,243 -0.01(-0.07%)
May 21, 2014 7.811 7.816 7.796 7.796 68,802 -0.01(-0.13%)
May 20, 2014 7.811 7.811 7.796 7.806 58,008 -0.00(-0.06%)
May 19, 2014 7.785 7.811 7.785 7.811 177,915 +0.01(+0.13%)
May 16, 2014 7.806 7.816 7.780 7.801 201,772 -0.01(-0.07%)
May 15, 2014 7.821 7.821 7.796 7.806 52,025 +0.01(+0.07%)
May 14, 2014 7.827 7.827 7.798 7.801 68,740 -0.01(-0.07%)
May 13, 2014 7.801 7.807 7.796 7.806 131,766 +0.01(+0.13%)
May 12, 2014 7.801 7.801 7.780 7.796 115,602 +0.01(+0.07%)
May 09, 2014 7.806 7.806 7.780 7.790 58,798 -0.01(-0.07%)
May 08, 2014 7.796 7.801 7.788 7.796 170,108 +0.00(+0.00%)
May 07, 2014 7.801 7.811 7.780 7.796 164,413 +0.01(+0.07%)
May 06, 2014 7.806 7.821 7.780 7.790 101,558 -0.01(-0.13%)
May 05, 2014 7.847 7.847 7.790 7.801 226,242 -0.02(-0.26%)
May 02, 2014 7.832 7.832 7.780 7.821 99,728 +0.04(+0.47%)
May 01, 2014 7.847 7.847 7.778 7.785 119,167 -0.00(-0.05%)
Apr 30, 2014 7.768 7.789 7.758 7.789 164,247 +0.03(+0.33%)
Apr 29, 2014 7.768 7.768 7.753 7.763 110,521 +0.01(+0.13%)
Apr 28, 2014 7.748 7.753 7.727 7.753 192,307 +0.02(+0.27%)
Apr 25, 2014 7.727 7.743 7.722 7.732 94,211 -0.01(-0.07%)
Apr 24, 2014 7.743 7.743 7.722 7.738 157,948 +0.01(+0.13%)
Apr 23, 2014 7.732 7.748 7.712 7.727 102,199 +0.01(+0.13%)
Apr 22, 2014 7.717 7.717 7.701 7.717 91,596 +0.02(+0.20%)
Apr 21, 2014 7.768 7.768 7.696 7.701 416,361 -0.05(-0.66%)
Apr 17, 2014 7.748 7.753 7.753 7.753 136,077 +0.01(+0.07%)
Apr 16, 2014 7.753 7.753 7.727 7.748 102,828 +0.01(+0.07%)
Apr 15, 2014 7.758 7.758 7.717 7.743 433,208 +0.00(+0.00%)
Apr 14, 2014 7.743 7.758 7.743 7.743 44,589 +0.00(+0.00%)
Apr 11, 2014 7.753 7.753 7.719 7.743 104,410 -0.01(-0.13%)
Apr 10, 2014 7.763 7.763 7.717 7.753 72,087 +0.00(+0.00%)
Apr 09, 2014 7.732 7.758 7.727 7.753 96,504 +0.02(+0.27%)
Apr 08, 2014 7.763 7.763 7.727 7.732 34,176 +0.01(+0.13%)
Apr 07, 2014 7.732 7.732 7.707 7.722 90,814 -0.01(-0.07%)
Apr 04, 2014 7.758 7.758 7.722 7.727 83,618 +0.00(+0.05%)
Apr 03, 2014 7.779 7.779 7.712 7.723 47,871 +0.01(+0.08%)
Apr 02, 2014 7.748 7.748 7.712 7.717 77,348 -0.03(-0.40%)
Apr 01, 2014 7.758 7.758 7.722 7.748 122,236 +0.03(+0.42%)
Mar 31, 2014 7.731 7.731 7.700 7.716 216,018 -0.02(-0.20%)
Mar 28, 2014 7.710 7.731 7.695 7.731 71,337 +0.03(+0.33%)
Mar 27, 2014 7.716 7.716 7.690 7.705 59,528 -0.01(-0.19%)
Mar 26, 2014 7.716 7.726 7.696 7.720 112,929 +0.01(+0.19%)
Mar 25, 2014 7.716 7.731 7.685 7.705 133,530 +0.00(+0.00%)
Mar 24, 2014 7.705 7.705 7.670 7.705 128,703 +0.02(+0.20%)
Mar 21, 2014 7.685 7.690 7.675 7.690 78,982 +0.01(+0.13%)
Mar 20, 2014 7.659 7.680 7.649 7.680 67,369 +0.01(+0.10%)
Mar 19, 2014 7.716 7.716 7.654 7.672 150,382 -0.01(-0.17%)
Mar 18, 2014 7.700 7.700 7.660 7.685 77,684 +0.01(+0.07%)
Mar 17, 2014 7.623 7.680 7.616 7.680 80,550 +0.05(+0.67%)
Mar 14, 2014 7.623 7.644 7.597 7.629 65,548 +0.00(+0.00%)
Mar 13, 2014 7.618 7.629 7.572 7.629 54,026 +0.03(+0.40%)
Mar 12, 2014 7.572 7.598 7.567 7.598 51,562 +0.02(+0.27%)
Mar 11, 2014 7.582 7.582 7.567 7.577 46,064 +0.01(+0.14%)
Mar 10, 2014 7.593 7.593 7.562 7.567 72,160 -0.02(-0.27%)
Mar 07, 2014 7.618 7.618 7.572 7.588 66,939 -0.01(-0.10%)
Mar 06, 2014 7.618 7.618 7.578 7.595 53,569 +0.02(+0.24%)
Mar 05, 2014 7.582 7.582 7.572 7.577 55,111 +0.00(+0.03%)
Mar 04, 2014 7.608 7.608 7.562 7.575 55,675 -0.01(-0.10%)
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.