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

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 8.245 8.291 8.245 8.284 163,576 +0.05(+0.55%)
Aug 30, 2017 8.226 8.252 8.226 8.239 132,806 +0.00(+0.00%)
Aug 29, 2017 8.245 8.258 8.226 8.239 103,037 -0.01(-0.16%)
Aug 28, 2017 8.245 8.252 8.232 8.252 113,512 +0.01(+0.08%)
Aug 25, 2017 8.232 8.258 8.226 8.245 61,597 +0.01(+0.08%)
Aug 24, 2017 8.226 8.245 8.219 8.239 92,312 +0.01(+0.16%)
Aug 23, 2017 8.232 8.239 8.213 8.226 107,443 +0.00(+0.00%)
Aug 22, 2017 8.213 8.258 8.206 8.226 128,775 +0.00(+0.00%)
Aug 21, 2017 8.245 8.246 8.206 8.226 86,254 +0.00(+0.00%)
Aug 18, 2017 8.213 8.239 8.206 8.226 80,222 +0.01(+0.16%)
Aug 17, 2017 8.245 8.258 8.213 8.213 124,663 -0.04(-0.47%)
Aug 16, 2017 8.245 8.276 8.245 8.252 124,857 +0.00(+0.00%)
Aug 15, 2017 8.252 8.258 8.226 8.252 129,493 +0.00(+0.00%)
Aug 14, 2017 8.271 8.273 8.239 8.252 138,401 +0.03(+0.40%)
Aug 11, 2017 8.245 8.245 8.206 8.219 139,530 -0.01(-0.08%)
Aug 10, 2017 8.297 8.324 8.206 8.226 581,557 -0.07(-0.86%)
Aug 09, 2017 8.330 8.373 8.304 8.297 290,150 -0.03(-0.31%)
Aug 08, 2017 8.323 8.356 8.323 8.323 328,553 -0.01(-0.16%)
Aug 07, 2017 8.343 8.364 8.315 8.336 111,705 +0.01(+0.16%)
Aug 04, 2017 8.356 8.356 8.323 8.323 146,160 -0.01(-0.16%)
Aug 03, 2017 8.336 8.349 8.336 8.336 63,156 +0.00(+0.00%)
Aug 02, 2017 8.343 8.369 8.336 8.336 133,984 -0.03(-0.31%)
Aug 01, 2017 8.369 8.369 8.337 8.362 98,637 +0.01(+0.11%)
Jul 31, 2017 8.353 8.379 8.353 8.353 235,699 -0.01(-0.08%)
Jul 28, 2017 8.353 8.360 8.347 8.360 78,630 +0.01(+0.15%)
Jul 27, 2017 8.327 8.360 8.327 8.347 137,204 +0.01(+0.08%)
Jul 26, 2017 8.347 8.360 8.334 8.340 69,141 +0.00(+0.00%)
Jul 25, 2017 8.340 8.353 8.332 8.340 72,260 -0.01(-0.08%)
Jul 24, 2017 8.366 8.366 8.327 8.347 182,128 -0.01(-0.08%)
Jul 21, 2017 8.308 8.360 8.284 8.353 104,483 +0.05(+0.62%)
Jul 20, 2017 8.308 8.315 8.295 8.302 92,421 -0.01(-0.08%)
Jul 19, 2017 8.276 8.308 8.276 8.308 100,606 +0.03(+0.39%)
Jul 18, 2017 8.263 8.289 8.263 8.276 137,362 +0.01(+0.16%)
Jul 17, 2017 8.276 8.297 8.250 8.263 245,401 -0.03(-0.31%)
Jul 14, 2017 8.263 8.289 8.237 8.289 128,262 +0.05(+0.63%)
Jul 13, 2017 8.243 8.276 8.237 8.237 190,169 -0.01(-0.16%)
Jul 12, 2017 8.250 8.276 8.243 8.250 105,976 +0.01(+0.08%)
Jul 11, 2017 8.250 8.269 8.243 8.243 108,840 -0.01(-0.16%)
Jul 10, 2017 8.250 8.269 8.250 8.256 115,166 +0.01(+0.08%)
Jul 07, 2017 8.256 8.256 8.243 8.250 64,692 +0.01(+0.08%)
Jul 06, 2017 8.243 8.264 8.243 8.243 94,682 -0.01(-0.16%)
Jul 05, 2017 8.269 8.276 8.249 8.256 150,462 -0.02(-0.23%)
Jul 03, 2017 8.256 8.276 8.256 8.276 98,280 +0.02(+0.26%)
Jun 30, 2017 8.260 8.260 8.228 8.254 87,514 +0.02(+0.23%)
Jun 29, 2017 8.235 8.255 8.215 8.235 124,609 -0.01(-0.16%)
Jun 28, 2017 8.228 8.273 8.228 8.248 130,314 +0.03(+0.31%)
Jun 27, 2017 8.260 8.273 8.215 8.222 273,667 -0.04(-0.54%)
Jun 26, 2017 8.260 8.280 8.245 8.267 88,087 +0.01(+0.08%)
Jun 23, 2017 8.235 8.260 8.231 8.260 59,318 +0.03(+0.39%)
Jun 22, 2017 8.222 8.260 8.222 8.228 104,984 +0.00(+0.00%)
Jun 21, 2017 8.241 8.267 8.221 8.228 152,644 -0.01(-0.16%)
Jun 20, 2017 8.254 8.267 8.241 8.241 161,377 -0.02(-0.23%)
Jun 19, 2017 8.235 8.267 8.235 8.260 116,648 +0.01(+0.08%)
Jun 16, 2017 8.248 8.267 8.222 8.254 98,002 +0.01(+0.16%)
Jun 15, 2017 8.228 8.248 8.203 8.241 136,909 +0.00(+0.00%)
Jun 14, 2017 8.260 8.260 8.228 8.241 85,845 -0.01(-0.08%)
Jun 13, 2017 8.203 8.248 8.196 8.248 158,828 +0.05(+0.63%)
Jun 12, 2017 8.196 8.209 8.190 8.196 119,373 +0.01(+0.08%)
Jun 09, 2017 8.196 8.209 8.183 8.190 99,528 +0.01(+0.08%)
Jun 08, 2017 8.203 8.203 8.183 8.183 80,732 -0.01(-0.08%)
Jun 07, 2017 8.196 8.215 8.190 8.190 176,106 -0.01(-0.08%)
Jun 06, 2017 8.196 8.215 8.177 8.196 191,917 -0.01(-0.16%)
Jun 05, 2017 8.203 8.222 8.199 8.209 123,475 -0.01(-0.08%)
Jun 02, 2017 8.203 8.228 8.203 8.215 139,350 +0.01(+0.16%)
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.