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 (%)
Oct 30, 2020 8.847 8.873 8.840 8.864 37,470 +0.01(+0.10%)
Oct 29, 2020 8.855 8.905 8.847 8.855 16,840 +0.01(+0.09%)
Oct 28, 2020 8.951 8.951 8.807 8.847 138,302 -0.13(-1.43%)
Oct 27, 2020 8.951 8.991 8.943 8.975 38,652 +0.01(+0.09%)
Oct 26, 2020 9.015 9.015 8.951 8.967 101,656 -0.06(-0.71%)
Oct 23, 2020 8.999 9.039 8.987 9.031 29,102 +0.02(+0.27%)
Oct 22, 2020 8.967 9.007 8.935 9.007 48,379 +0.06(+0.63%)
Oct 21, 2020 8.991 9.015 8.947 8.951 42,544 -0.06(-0.71%)
Oct 20, 2020 8.967 9.031 8.959 9.015 131,216 +0.04(+0.45%)
Oct 19, 2020 9.031 9.043 8.969 8.975 60,115 -0.02(-0.27%)
Oct 16, 2020 9.047 9.047 8.999 8.999 52,833 -0.02(-0.28%)
Oct 15, 2020 8.975 9.031 8.975 9.024 11,597 +0.02(+0.19%)
Oct 14, 2020 9.047 9.076 8.999 9.007 35,478 -0.06(-0.62%)
Oct 13, 2020 9.055 9.087 9.052 9.063 49,487 +0.02(+0.18%)
Oct 12, 2020 9.071 9.083 9.038 9.047 99,811 +0.00(+0.00%)
Oct 09, 2020 9.031 9.063 9.023 9.047 54,957 +0.00(+0.00%)
Oct 08, 2020 8.983 9.055 8.967 9.047 75,119 +0.06(+0.63%)
Oct 07, 2020 8.935 9.007 8.935 8.991 71,724 +0.06(+0.71%)
Oct 06, 2020 8.927 8.991 8.911 8.927 289,396 +0.01(+0.09%)
Oct 05, 2020 8.911 8.955 8.911 8.919 30,162 +0.03(+0.33%)
Oct 02, 2020 8.842 8.906 8.842 8.890 52,977 +0.00(+0.00%)
Oct 01, 2020 8.826 8.890 8.826 8.890 62,973 +0.06(+0.69%)
Sep 30, 2020 8.834 8.882 8.826 8.828 140,657 -0.03(-0.36%)
Sep 29, 2020 8.866 8.873 8.826 8.860 82,061 +0.00(+0.03%)
Sep 28, 2020 8.874 8.882 8.842 8.858 56,644 +0.05(+0.55%)
Sep 25, 2020 8.738 8.818 8.738 8.810 53,604 +0.08(+0.92%)
Sep 24, 2020 8.730 8.750 8.675 8.729 63,744 +0.00(+0.04%)
Sep 23, 2020 8.866 8.898 8.722 8.726 62,464 -0.12(-1.40%)
Sep 22, 2020 8.874 8.890 8.850 8.850 49,550 +0.00(+0.00%)
Sep 21, 2020 8.842 8.854 8.786 8.850 89,399 -0.04(-0.42%)
Sep 18, 2020 8.882 8.914 8.842 8.887 57,371 -0.02(-0.21%)
Sep 17, 2020 8.953 8.953 8.874 8.906 99,609 -0.05(-0.61%)
Sep 16, 2020 8.922 8.969 8.894 8.960 71,465 +0.09(+0.97%)
Sep 15, 2020 8.874 8.938 8.866 8.874 158,636 +0.00(+0.04%)
Sep 14, 2020 8.866 8.914 8.818 8.870 63,085 +0.07(+0.76%)
Sep 11, 2020 8.854 8.874 8.802 8.803 37,535 -0.02(-0.26%)
Sep 10, 2020 8.874 8.906 8.802 8.826 160,942 -0.02(-0.18%)
Sep 09, 2020 8.810 8.858 8.770 8.842 98,321 +0.08(+0.95%)
Sep 08, 2020 8.802 8.810 8.746 8.758 162,808 -0.07(-0.77%)
Sep 04, 2020 8.858 8.938 8.778 8.826 137,339 -0.04(-0.40%)
Sep 03, 2020 8.961 8.969 8.850 8.862 74,613 -0.09(-0.97%)
Sep 02, 2020 8.917 8.964 8.917 8.948 76,903 +0.03(+0.31%)
Sep 01, 2020 8.940 8.940 8.909 8.921 43,570 +0.00(+0.04%)
Aug 31, 2020 8.932 8.940 8.909 8.917 40,638 +0.01(+0.09%)
Aug 28, 2020 8.964 8.972 8.909 8.909 118,852 -0.02(-0.27%)
Aug 27, 2020 8.909 8.948 8.877 8.932 85,292 -0.01(-0.09%)
Aug 26, 2020 8.901 8.940 8.901 8.940 73,842 +0.03(+0.36%)
Aug 25, 2020 8.893 8.917 8.880 8.909 100,080 -0.01(-0.08%)
Aug 24, 2020 8.917 8.917 8.897 8.916 52,747 +0.02(+0.17%)
Aug 21, 2020 8.909 8.917 8.875 8.901 65,734 -0.00(-0.00%)
Aug 20, 2020 8.877 8.903 8.860 8.901 187,296 +0.04(+0.45%)
Aug 19, 2020 8.821 8.877 8.821 8.861 45,922 +0.02(+0.27%)
Aug 18, 2020 8.814 8.845 8.814 8.837 45,552 +0.01(+0.13%)
Aug 17, 2020 8.790 8.825 8.790 8.825 37,726 +0.03(+0.35%)
Aug 14, 2020 8.798 8.798 8.782 8.795 75,575 -0.00(-0.03%)
Aug 13, 2020 8.798 8.814 8.774 8.798 57,625 +0.03(+0.31%)
Aug 12, 2020 8.750 8.782 8.734 8.771 129,244 +0.04(+0.46%)
Aug 11, 2020 8.758 8.795 8.726 8.730 84,728 -0.02(-0.23%)
Aug 10, 2020 8.726 8.758 8.699 8.750 104,721 +0.06(+0.74%)
Aug 07, 2020 8.742 8.742 8.655 8.686 50,467 -0.03(-0.37%)
Aug 06, 2020 8.750 8.758 8.703 8.718 74,619 -0.01(-0.14%)
Aug 05, 2020 8.750 8.750 8.639 8.730 76,376 +0.03(+0.38%)
Aug 04, 2020 8.705 8.737 8.666 8.698 76,959 -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.