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 (%)
May 31, 2017 8.200 8.226 8.162 8.175 125,772 -0.03(-0.31%)
May 30, 2017 8.207 8.220 8.200 8.200 136,264 -0.02(-0.23%)
May 26, 2017 8.213 8.226 8.213 8.219 211,723 +0.01(+0.08%)
May 25, 2017 8.245 8.245 8.213 8.213 201,018 -0.01(-0.08%)
May 24, 2017 8.219 8.226 8.207 8.219 130,982 +0.00(+0.00%)
May 23, 2017 8.213 8.226 8.200 8.219 208,764 +0.01(+0.07%)
May 22, 2017 8.181 8.219 8.181 8.214 106,470 +0.03(+0.32%)
May 19, 2017 8.181 8.207 8.175 8.187 91,478 +0.01(+0.16%)
May 18, 2017 8.175 8.187 8.155 8.175 113,600 -0.01(-0.08%)
May 17, 2017 8.207 8.210 8.155 8.181 320,983 -0.04(-0.47%)
May 16, 2017 8.219 8.219 8.194 8.219 221,849 +0.02(+0.23%)
May 15, 2017 8.194 8.222 8.194 8.200 129,393 +0.01(+0.08%)
May 12, 2017 8.200 8.223 8.194 8.194 151,350 -0.01(-0.08%)
May 11, 2017 8.213 8.226 8.200 8.200 206,066 -0.02(-0.23%)
May 10, 2017 8.226 8.244 8.207 8.219 103,320 +0.01(+0.16%)
May 09, 2017 8.232 8.239 8.207 8.207 199,239 -0.03(-0.39%)
May 08, 2017 8.232 8.257 8.211 8.239 271,178 -0.01(-0.08%)
May 05, 2017 8.245 8.264 8.207 8.245 113,545 +0.03(+0.39%)
May 04, 2017 8.258 8.281 8.213 8.213 344,521 -0.05(-0.62%)
May 03, 2017 8.277 8.295 8.251 8.264 137,946 -0.00(-0.00%)
May 02, 2017 8.271 8.294 8.258 8.264 202,304 -0.01(-0.15%)
May 01, 2017 8.296 8.309 8.271 8.277 193,248 +0.01(+0.10%)
Apr 28, 2017 8.275 8.294 8.268 8.268 114,154 -0.01(-0.08%)
Apr 27, 2017 8.287 8.287 8.268 8.275 103,889 -0.01(-0.08%)
Apr 26, 2017 8.256 8.281 8.249 8.281 146,244 +0.02(+0.23%)
Apr 25, 2017 8.268 8.268 8.256 8.262 112,160 +0.01(+0.08%)
Apr 24, 2017 8.243 8.262 8.239 8.256 111,227 +0.02(+0.23%)
Apr 21, 2017 8.243 8.249 8.224 8.237 154,912 -0.01(-0.15%)
Apr 20, 2017 8.268 8.268 8.237 8.249 148,339 +0.00(+0.00%)
Apr 19, 2017 8.268 8.268 8.243 8.249 121,346 +0.02(+0.23%)
Apr 18, 2017 8.262 8.287 8.227 8.230 202,614 -0.03(-0.38%)
Apr 17, 2017 8.268 8.281 8.249 8.262 187,365 +0.00(+0.00%)
Apr 13, 2017 8.262 8.300 8.243 8.262 189,486 +0.01(+0.08%)
Apr 12, 2017 8.243 8.294 8.243 8.256 123,615 +0.01(+0.08%)
Apr 11, 2017 8.287 8.306 8.249 8.249 192,219 -0.04(-0.46%)
Apr 10, 2017 8.268 8.300 8.268 8.287 91,735 +0.01(+0.08%)
Apr 07, 2017 8.306 8.313 8.268 8.281 229,677 +0.00(+0.00%)
Apr 06, 2017 8.281 8.287 8.268 8.281 92,116 +0.01(+0.08%)
Apr 05, 2017 8.313 8.320 8.243 8.275 191,827 -0.03(-0.38%)
Apr 04, 2017 8.281 8.306 8.274 8.306 118,108 +0.04(+0.46%)
Apr 03, 2017 8.275 8.306 8.217 8.268 215,711 +0.00(+0.03%)
Mar 31, 2017 8.285 8.285 8.216 8.266 126,132 +0.01(+0.08%)
Mar 30, 2017 8.234 8.260 8.216 8.260 126,463 +0.06(+0.69%)
Mar 29, 2017 8.197 8.232 8.184 8.203 139,081 -0.01(-0.08%)
Mar 28, 2017 8.197 8.216 8.178 8.209 124,376 +0.04(+0.46%)
Mar 27, 2017 8.178 8.209 8.171 8.171 133,343 -0.04(-0.46%)
Mar 24, 2017 8.216 8.216 8.171 8.209 204,616 +0.05(+0.62%)
Mar 23, 2017 8.152 8.195 8.152 8.159 122,293 +0.00(+0.00%)
Mar 22, 2017 8.185 8.190 8.152 8.159 243,183 -0.03(-0.39%)
Mar 21, 2017 8.241 8.266 8.184 8.190 352,804 -0.04(-0.51%)
Mar 20, 2017 8.260 8.265 8.222 8.232 153,363 -0.02(-0.26%)
Mar 17, 2017 8.203 8.259 8.203 8.253 138,625 +0.03(+0.38%)
Mar 16, 2017 8.209 8.253 8.203 8.222 157,703 +0.01(+0.15%)
Mar 15, 2017 8.146 8.222 8.146 8.209 296,033 +0.05(+0.58%)
Mar 14, 2017 8.152 8.171 8.133 8.162 188,020 +0.01(+0.12%)
Mar 13, 2017 8.146 8.203 8.133 8.152 195,215 +0.03(+0.31%)
Mar 10, 2017 8.146 8.190 8.108 8.127 131,561 +0.00(+0.00%)
Mar 09, 2017 8.164 8.178 8.108 8.127 229,706 -0.05(-0.62%)
Mar 08, 2017 8.216 8.259 8.146 8.178 308,913 -0.04(-0.46%)
Mar 07, 2017 8.260 8.260 8.197 8.216 189,992 -0.04(-0.54%)
Mar 06, 2017 8.247 8.260 8.197 8.260 206,668 +0.04(+0.46%)
Mar 03, 2017 8.279 8.279 8.203 8.222 449,678 -0.04(-0.46%)
Mar 02, 2017 8.253 8.279 8.247 8.260 82,449 +0.01(+0.08%)
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.