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

GX Superincome Preferred ETF (NY: SPFF )

9.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 7.482 7.482 7.403 7.410 83,384 -0.07(-0.90%)
May 30, 2013 7.453 7.477 7.453 7.477 39,916 +0.02(+0.33%)
May 29, 2013 7.542 7.542 7.423 7.453 113,020 -0.03(-0.40%)
May 28, 2013 7.487 7.502 7.482 7.482 47,631 +0.00(+0.00%)
May 24, 2013 7.453 7.482 7.453 7.482 75,951 +0.02(+0.26%)
May 23, 2013 7.473 7.473 7.443 7.463 78,416 -0.02(-0.26%)
May 22, 2013 7.507 7.526 7.473 7.482 290,029 -0.01(-0.20%)
May 21, 2013 7.482 7.502 7.482 7.497 321,392 +0.01(+0.20%)
May 20, 2013 7.482 7.482 7.468 7.482 88,669 +0.01(+0.13%)
May 17, 2013 7.482 7.482 7.463 7.473 93,471 +0.00(+0.07%)
May 16, 2013 7.458 7.473 7.448 7.468 101,718 +0.00(+0.07%)
May 15, 2013 7.468 7.477 7.448 7.463 306,987 -0.03(-0.46%)
May 13, 2013 7.512 7.522 7.492 7.497 74,679 -0.02(-0.33%)
May 10, 2013 7.556 7.556 7.502 7.522 111,594 +0.00(+0.00%)
May 09, 2013 7.561 7.561 7.510 7.522 105,386 +0.00(+0.00%)
May 08, 2013 7.522 7.527 7.491 7.522 67,292 +0.01(+0.20%)
May 07, 2013 7.497 7.507 7.477 7.507 43,113 +0.03(+0.40%)
May 06, 2013 7.497 7.497 7.473 7.477 67,280 +0.00(+0.00%)
May 03, 2013 7.512 7.477 7.458 7.477 142,596 +0.02(+0.26%)
May 02, 2013 7.477 7.477 7.433 7.458 61,029 +0.01(+0.20%)
May 01, 2013 7.487 7.487 7.433 7.443 130,125 -0.07(-0.92%)
Apr 30, 2013 7.492 7.512 7.477 7.512 117,697 +0.01(+0.13%)
Apr 29, 2013 7.482 7.502 7.463 7.502 74,322 +0.03(+0.46%)
Apr 26, 2013 7.477 7.468 7.443 7.468 62,885 +0.01(+0.13%)
Apr 25, 2013 7.453 7.463 7.448 7.458 123,412 +0.02(+0.27%)
Apr 24, 2013 7.438 7.438 7.423 7.438 61,841 +0.02(+0.26%)
Apr 23, 2013 7.384 7.423 7.384 7.418 98,283 +0.03(+0.47%)
Apr 22, 2013 7.443 7.443 7.379 7.384 184,165 -0.04(-0.60%)
Apr 19, 2013 7.428 7.437 7.418 7.428 17,165 +0.00(+0.07%)
Apr 18, 2013 7.453 7.453 7.404 7.423 112,747 +0.00(+0.07%)
Apr 17, 2013 7.463 7.463 7.401 7.418 64,829 +0.00(+0.07%)
Apr 16, 2013 7.482 7.482 7.403 7.413 87,780 +0.02(+0.27%)
Apr 15, 2013 7.418 7.418 7.389 7.394 57,580 -0.01(-0.13%)
Apr 12, 2013 7.443 7.443 7.401 7.403 50,084 -0.00(-0.07%)
Apr 11, 2013 7.443 7.443 7.394 7.408 64,853 -0.00(-0.07%)
Apr 10, 2013 7.418 7.423 7.407 7.413 118,531 +0.00(+0.00%)
Apr 09, 2013 7.407 7.418 7.401 7.413 43,979 +0.01(+0.13%)
Apr 08, 2013 7.408 7.413 7.399 7.403 56,661 -0.02(-0.33%)
Apr 05, 2013 7.403 7.428 7.394 7.428 43,454 +0.02(+0.33%)
Apr 04, 2013 7.438 7.438 7.399 7.403 67,890 -0.01(-0.20%)
Apr 03, 2013 7.482 7.482 7.394 7.418 132,762 +0.00(+0.07%)
Apr 02, 2013 7.408 7.482 7.403 7.413 65,620 +0.00(+0.07%)
Apr 01, 2013 7.468 7.468 7.403 7.408 63,733 -0.05(-0.66%)
Mar 28, 2013 7.458 7.463 7.436 7.458 55,665 +0.01(+0.20%)
Mar 27, 2013 7.443 7.516 7.423 7.443 124,976 -0.01(-0.20%)
Mar 26, 2013 7.468 7.492 7.448 7.458 89,724 +0.00(+0.00%)
Mar 25, 2013 7.468 7.468 7.448 7.458 97,381 -0.00(-0.07%)
Mar 22, 2013 7.537 7.537 7.448 7.463 60,619 +0.00(+0.01%)
Mar 21, 2013 7.458 7.464 7.453 7.462 59,329 -0.00(-0.01%)
Mar 20, 2013 7.452 7.463 7.448 7.463 68,815 -0.01(-0.13%)
Mar 19, 2013 7.492 7.512 7.443 7.473 92,706 +0.01(+0.13%)
Mar 18, 2013 7.458 7.463 7.443 7.463 78,783 +0.01(+0.13%)
Mar 15, 2013 7.468 7.468 7.448 7.453 59,073 -0.01(-0.13%)
Mar 14, 2013 7.463 7.463 7.446 7.463 28,248 +0.02(+0.26%)
Mar 13, 2013 7.443 7.448 7.431 7.443 34,069 +0.01(+0.15%)
Mar 12, 2013 7.448 7.448 7.418 7.431 146,702 -0.00(-0.02%)
Mar 11, 2013 7.443 7.453 7.426 7.433 86,257 +0.01(+0.13%)
Mar 08, 2013 7.438 7.438 7.413 7.423 58,812 +0.00(+0.00%)
Mar 07, 2013 7.438 7.438 7.413 7.423 60,678 +0.00(+0.07%)
Mar 06, 2013 7.443 7.443 7.412 7.418 81,704 +0.00(+0.02%)
Mar 05, 2013 7.379 7.428 7.379 7.416 53,042 +0.00(+0.05%)
Mar 04, 2013 7.394 7.418 7.394 7.413 36,777 +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.