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

GX Superincome Preferred ETF (NY: SPFF )

9.160 +0.085 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2020 9.085 9.131 9.085 9.116 65,699 +0.01(+0.13%)
Jan 30, 2020 9.116 9.116 9.085 9.104 64,479 +0.01(+0.13%)
Jan 29, 2020 9.093 9.093 9.039 9.093 61,813 +0.04(+0.46%)
Jan 28, 2020 9.024 9.068 9.024 9.051 158,528 +0.02(+0.17%)
Jan 27, 2020 9.031 9.062 9.024 9.035 76,356 -0.05(-0.50%)
Jan 24, 2020 9.100 9.100 9.071 9.081 45,152 -0.02(-0.21%)
Jan 23, 2020 9.100 9.123 9.085 9.100 130,004 -0.01(-0.13%)
Jan 22, 2020 9.116 9.123 9.108 9.112 176,531 +0.00(+0.04%)
Jan 21, 2020 9.093 9.112 9.085 9.108 93,652 +0.02(+0.25%)
Jan 17, 2020 9.070 9.089 9.062 9.085 93,837 +0.01(+0.13%)
Jan 16, 2020 9.039 9.085 9.039 9.073 52,749 -0.00(-0.04%)
Jan 15, 2020 9.077 9.077 9.054 9.077 52,737 +0.03(+0.34%)
Jan 14, 2020 9.054 9.070 9.047 9.047 90,953 -0.01(-0.08%)
Jan 13, 2020 9.047 9.054 9.031 9.054 80,598 +0.02(+0.25%)
Jan 10, 2020 9.016 9.062 8.995 9.031 230,210 +0.01(+0.14%)
Jan 09, 2020 9.047 9.054 9.001 9.018 108,299 -0.03(-0.31%)
Jan 08, 2020 9.024 9.047 9.015 9.047 93,874 +0.02(+0.25%)
Jan 07, 2020 9.024 9.031 9.001 9.024 64,053 +0.02(+0.25%)
Jan 06, 2020 9.009 9.031 8.993 9.001 82,882 -0.02(-0.21%)
Jan 03, 2020 9.054 9.054 9.016 9.020 175,635 -0.01(-0.13%)
Jan 02, 2020 8.963 9.031 8.947 9.031 254,359 +0.06(+0.68%)
Dec 31, 2019 8.925 8.978 8.925 8.970 91,482 -0.04(-0.42%)
Dec 30, 2019 8.947 9.009 8.925 9.009 131,676 +0.10(+1.08%)
Dec 27, 2019 8.942 8.965 8.912 8.912 142,293 -0.03(-0.38%)
Dec 26, 2019 8.950 8.957 8.935 8.946 90,018 -0.00(-0.04%)
Dec 24, 2019 8.942 8.954 8.935 8.950 49,447 +0.01(+0.13%)
Dec 23, 2019 8.935 8.942 8.919 8.938 83,419 -0.00(-0.04%)
Dec 20, 2019 8.919 8.942 8.905 8.942 57,864 +0.03(+0.34%)
Dec 19, 2019 8.935 8.946 8.904 8.912 100,896 -0.02(-0.26%)
Dec 18, 2019 8.912 8.935 8.904 8.935 71,808 +0.03(+0.34%)
Dec 17, 2019 8.904 8.935 8.889 8.904 196,344 +0.02(+0.17%)
Dec 16, 2019 8.843 8.897 8.843 8.889 154,405 +0.04(+0.47%)
Dec 13, 2019 8.821 8.851 8.821 8.847 99,421 +0.02(+0.28%)
Dec 12, 2019 8.843 8.843 8.813 8.822 101,802 -0.01(-0.07%)
Dec 11, 2019 8.821 8.843 8.813 8.828 89,397 -0.02(-0.17%)
Dec 10, 2019 8.813 8.843 8.798 8.843 129,882 +0.05(+0.52%)
Dec 09, 2019 8.798 8.825 8.798 8.798 111,500 -0.01(-0.13%)
Dec 06, 2019 8.805 8.824 8.784 8.809 66,149 +0.02(+0.26%)
Dec 05, 2019 8.790 8.813 8.783 8.786 81,138 -0.01(-0.09%)
Dec 04, 2019 8.767 8.813 8.767 8.794 57,958 +0.04(+0.45%)
Dec 03, 2019 8.808 8.808 8.725 8.755 122,995 -0.05(-0.52%)
Dec 02, 2019 8.815 8.846 8.778 8.800 153,252 +0.00(+0.00%)
Nov 29, 2019 8.876 8.876 8.800 8.800 205,236 -0.05(-0.56%)
Nov 27, 2019 8.857 8.863 8.838 8.849 118,014 -0.00(-0.04%)
Nov 26, 2019 8.853 8.880 8.831 8.853 113,026 -0.01(-0.08%)
Nov 25, 2019 8.838 8.861 8.831 8.860 132,700 +0.01(+0.11%)
Nov 22, 2019 8.800 8.853 8.800 8.851 54,447 +0.04(+0.49%)
Nov 21, 2019 8.800 8.812 8.793 8.808 100,185 -0.00(-0.04%)
Nov 20, 2019 8.823 8.823 8.800 8.812 63,078 -0.01(-0.09%)
Nov 19, 2019 8.838 8.876 8.808 8.819 277,512 -0.03(-0.38%)
Nov 18, 2019 8.861 8.929 8.843 8.853 190,469 +0.01(+0.09%)
Nov 15, 2019 8.876 8.876 8.838 8.846 66,341 -0.02(-0.21%)
Nov 14, 2019 8.868 8.883 8.859 8.864 49,456 -0.01(-0.13%)
Nov 13, 2019 8.846 8.876 8.831 8.876 171,188 +0.05(+0.51%)
Nov 12, 2019 8.853 8.853 8.823 8.831 56,549 +0.00(+0.00%)
Nov 11, 2019 8.823 8.853 8.823 8.831 40,290 +0.00(+0.04%)
Nov 08, 2019 8.838 8.879 8.815 8.827 48,765 +0.00(+0.04%)
Nov 07, 2019 8.868 8.868 8.823 8.823 147,347 -0.04(-0.47%)
Nov 06, 2019 8.853 8.868 8.853 8.865 56,568 +0.01(+0.13%)
Nov 05, 2019 8.891 8.891 8.847 8.853 106,173 -0.03(-0.29%)
Nov 04, 2019 8.856 8.879 8.856 8.879 139,682 +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.