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

GX Superincome Preferred ETF (NY: SPFF )

9.205 +0.011 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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, 2013 7.447 7.447 7.369 7.375 83,777 -0.07(-0.90%)
May 30, 2013 7.418 7.442 7.418 7.442 40,104 +0.02(+0.33%)
May 29, 2013 7.506 7.506 7.388 7.418 113,553 -0.03(-0.40%)
May 28, 2013 7.452 7.467 7.447 7.447 47,855 +0.00(+0.00%)
May 24, 2013 7.418 7.447 7.418 7.447 76,308 +0.02(+0.26%)
May 23, 2013 7.437 7.437 7.408 7.428 78,785 -0.02(-0.26%)
May 22, 2013 7.472 7.491 7.437 7.447 291,395 -0.01(-0.20%)
May 21, 2013 7.447 7.467 7.447 7.462 322,905 +0.01(+0.20%)
May 20, 2013 7.447 7.447 7.433 7.447 89,087 +0.01(+0.13%)
May 17, 2013 7.447 7.447 7.428 7.437 93,911 +0.00(+0.07%)
May 16, 2013 7.423 7.437 7.413 7.433 102,197 +0.00(+0.07%)
May 15, 2013 7.433 7.442 7.413 7.428 308,433 -0.03(-0.46%)
May 13, 2013 7.477 7.487 7.457 7.462 75,030 -0.02(-0.33%)
May 10, 2013 7.521 7.521 7.467 7.487 112,120 +0.00(+0.00%)
May 09, 2013 7.526 7.526 7.475 7.487 105,882 +0.00(+0.00%)
May 08, 2013 7.487 7.491 7.456 7.487 67,609 +0.01(+0.20%)
May 07, 2013 7.462 7.472 7.442 7.472 43,316 +0.03(+0.40%)
May 06, 2013 7.462 7.462 7.437 7.442 67,597 +0.00(+0.00%)
May 03, 2013 7.477 7.442 7.423 7.442 143,267 +0.02(+0.26%)
May 02, 2013 7.442 7.442 7.398 7.423 61,316 +0.01(+0.20%)
May 01, 2013 7.452 7.452 7.398 7.408 130,738 -0.07(-0.92%)
Apr 30, 2013 7.457 7.477 7.442 7.477 118,251 +0.01(+0.13%)
Apr 29, 2013 7.447 7.467 7.428 7.467 74,672 +0.03(+0.46%)
Apr 26, 2013 7.442 7.433 7.408 7.433 63,182 +0.01(+0.13%)
Apr 25, 2013 7.418 7.428 7.413 7.423 123,993 +0.02(+0.27%)
Apr 24, 2013 7.403 7.403 7.388 7.403 62,132 +0.02(+0.26%)
Apr 23, 2013 7.349 7.388 7.349 7.383 98,746 +0.03(+0.47%)
Apr 22, 2013 7.408 7.408 7.344 7.349 185,033 -0.04(-0.60%)
Apr 19, 2013 7.393 7.402 7.383 7.393 17,246 +0.00(+0.07%)
Apr 18, 2013 7.418 7.418 7.369 7.388 113,278 +0.00(+0.07%)
Apr 17, 2013 7.428 7.428 7.366 7.383 65,134 +0.00(+0.07%)
Apr 16, 2013 7.447 7.447 7.369 7.379 88,194 +0.02(+0.27%)
Apr 15, 2013 7.383 7.383 7.354 7.359 57,851 -0.01(-0.13%)
Apr 12, 2013 7.408 7.408 7.367 7.369 50,320 -0.00(-0.07%)
Apr 11, 2013 7.408 7.408 7.359 7.374 65,159 -0.00(-0.07%)
Apr 10, 2013 7.383 7.388 7.372 7.379 119,089 +0.00(+0.00%)
Apr 09, 2013 7.372 7.383 7.367 7.379 44,186 +0.01(+0.13%)
Apr 08, 2013 7.373 7.379 7.364 7.369 56,928 -0.02(-0.33%)
Apr 05, 2013 7.369 7.393 7.359 7.393 43,658 +0.02(+0.33%)
Apr 04, 2013 7.403 7.403 7.364 7.369 68,210 -0.01(-0.20%)
Apr 03, 2013 7.447 7.447 7.359 7.383 133,388 +0.00(+0.07%)
Apr 02, 2013 7.374 7.447 7.369 7.379 65,929 +0.00(+0.07%)
Apr 01, 2013 7.433 7.433 7.369 7.374 64,034 -0.05(-0.66%)
Mar 28, 2013 7.423 7.428 7.401 7.423 55,927 +0.01(+0.20%)
Mar 27, 2013 7.408 7.481 7.388 7.408 125,565 -0.01(-0.20%)
Mar 26, 2013 7.433 7.457 7.413 7.423 90,147 +0.00(+0.00%)
Mar 25, 2013 7.433 7.433 7.413 7.423 97,839 -0.00(-0.07%)
Mar 22, 2013 7.501 7.501 7.413 7.428 60,905 +0.00(+0.01%)
Mar 21, 2013 7.423 7.429 7.419 7.427 59,608 -0.00(-0.01%)
Mar 20, 2013 7.417 7.428 7.413 7.428 69,140 -0.01(-0.13%)
Mar 19, 2013 7.457 7.477 7.408 7.437 93,143 +0.01(+0.13%)
Mar 18, 2013 7.423 7.428 7.408 7.428 79,154 +0.01(+0.13%)
Mar 15, 2013 7.433 7.433 7.413 7.418 59,352 -0.01(-0.13%)
Mar 14, 2013 7.428 7.428 7.412 7.428 28,381 +0.02(+0.26%)
Mar 13, 2013 7.408 7.413 7.396 7.408 34,229 +0.01(+0.15%)
Mar 12, 2013 7.413 7.413 7.383 7.397 147,393 -0.00(-0.02%)
Mar 11, 2013 7.408 7.418 7.392 7.398 86,663 +0.01(+0.13%)
Mar 08, 2013 7.403 7.403 7.379 7.388 59,089 +0.00(+0.00%)
Mar 07, 2013 7.403 7.403 7.379 7.388 60,964 +0.00(+0.07%)
Mar 06, 2013 7.408 7.408 7.377 7.383 82,089 +0.00(+0.02%)
Mar 05, 2013 7.344 7.393 7.344 7.382 53,292 +0.00(+0.05%)
Mar 04, 2013 7.359 7.383 7.359 7.378 36,950 +0.01(+0.13%)
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.