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 (%)
Nov 29, 2019 8.873 8.873 8.798 8.798 205,296 -0.05(-0.56%)
Nov 27, 2019 8.854 8.860 8.836 8.847 118,048 -0.00(-0.04%)
Nov 26, 2019 8.851 8.877 8.828 8.851 113,059 -0.01(-0.08%)
Nov 25, 2019 8.836 8.858 8.828 8.858 132,739 +0.01(+0.11%)
Nov 22, 2019 8.798 8.851 8.798 8.848 54,463 +0.04(+0.49%)
Nov 21, 2019 8.798 8.809 8.790 8.805 100,214 -0.00(-0.04%)
Nov 20, 2019 8.820 8.820 8.798 8.809 63,097 -0.01(-0.09%)
Nov 19, 2019 8.836 8.873 8.805 8.817 277,593 -0.03(-0.38%)
Nov 18, 2019 8.858 8.926 8.840 8.851 190,525 +0.01(+0.09%)
Nov 15, 2019 8.873 8.873 8.835 8.843 66,361 -0.02(-0.21%)
Nov 14, 2019 8.866 8.880 8.857 8.862 49,470 -0.01(-0.13%)
Nov 13, 2019 8.843 8.873 8.828 8.873 171,238 +0.05(+0.51%)
Nov 12, 2019 8.851 8.851 8.820 8.828 56,565 +0.00(+0.00%)
Nov 11, 2019 8.820 8.851 8.820 8.828 40,301 +0.00(+0.04%)
Nov 08, 2019 8.836 8.876 8.813 8.824 48,779 +0.00(+0.04%)
Nov 07, 2019 8.866 8.866 8.820 8.820 147,390 -0.04(-0.47%)
Nov 06, 2019 8.851 8.866 8.851 8.862 56,585 +0.01(+0.13%)
Nov 05, 2019 8.888 8.888 8.844 8.851 106,204 -0.03(-0.29%)
Nov 04, 2019 8.853 8.876 8.853 8.876 139,722 +0.01(+0.13%)
Nov 01, 2019 8.861 8.868 8.831 8.865 228,733 +0.02(+0.17%)
Oct 31, 2019 8.861 8.861 8.846 8.850 44,143 +0.01(+0.06%)
Oct 30, 2019 8.823 8.846 8.823 8.844 70,514 +0.01(+0.07%)
Oct 29, 2019 8.853 8.857 8.833 8.838 62,783 -0.02(-0.17%)
Oct 28, 2019 8.846 8.868 8.831 8.853 75,605 -0.00(-0.04%)
Oct 25, 2019 8.868 8.868 8.853 8.857 68,540 -0.01(-0.13%)
Oct 24, 2019 8.846 8.884 8.843 8.868 79,342 +0.02(+0.17%)
Oct 23, 2019 8.831 8.868 8.831 8.853 77,449 +0.01(+0.09%)
Oct 22, 2019 8.831 8.849 8.823 8.846 105,797 +0.01(+0.16%)
Oct 21, 2019 8.868 8.868 8.831 8.831 291,348 -0.02(-0.21%)
Oct 18, 2019 8.884 8.884 8.838 8.850 103,341 -0.01(-0.13%)
Oct 17, 2019 8.868 8.868 8.853 8.861 62,626 -0.02(-0.17%)
Oct 16, 2019 8.868 8.876 8.838 8.876 200,047 +0.02(+0.17%)
Oct 15, 2019 8.876 8.876 8.831 8.861 83,374 -0.02(-0.17%)
Oct 14, 2019 8.846 8.876 8.801 8.876 64,641 +0.08(+0.94%)
Oct 11, 2019 8.816 8.831 8.778 8.793 197,120 -0.01(-0.09%)
Oct 10, 2019 8.808 8.838 8.793 8.801 42,441 -0.02(-0.24%)
Oct 09, 2019 8.793 8.838 8.793 8.822 82,120 +0.03(+0.33%)
Oct 08, 2019 8.823 8.823 8.771 8.793 78,441 -0.02(-0.28%)
Oct 07, 2019 8.808 8.823 8.807 8.818 122,108 -0.00(-0.01%)
Oct 04, 2019 8.793 8.831 8.793 8.819 48,483 +0.01(+0.12%)
Oct 03, 2019 8.831 8.831 8.793 8.808 95,670 +0.01(+0.06%)
Oct 02, 2019 8.825 8.840 8.765 8.803 131,059 -0.02(-0.25%)
Oct 01, 2019 8.803 8.840 8.803 8.825 212,912 +0.03(+0.34%)
Sep 30, 2019 8.833 8.833 8.788 8.795 74,948 -0.01(-0.09%)
Sep 27, 2019 8.826 8.829 8.803 8.803 132,816 -0.02(-0.25%)
Sep 26, 2019 8.825 8.825 8.810 8.825 85,468 +0.01(+0.08%)
Sep 25, 2019 8.818 8.818 8.780 8.818 40,025 +0.00(+0.00%)
Sep 24, 2019 8.803 8.820 8.795 8.818 55,021 +0.01(+0.09%)
Sep 23, 2019 8.773 8.825 8.773 8.810 110,304 +0.01(+0.09%)
Sep 20, 2019 8.788 8.803 8.780 8.803 38,576 +0.01(+0.17%)
Sep 19, 2019 8.773 8.795 8.765 8.788 78,018 +0.01(+0.09%)
Sep 18, 2019 8.773 8.795 8.758 8.780 51,138 +0.01(+0.09%)
Sep 17, 2019 8.743 8.773 8.743 8.773 49,452 +0.01(+0.17%)
Sep 16, 2019 8.705 8.758 8.705 8.758 49,351 +0.04(+0.43%)
Sep 13, 2019 8.795 8.800 8.692 8.720 180,336 -0.07(-0.77%)
Sep 12, 2019 8.803 8.803 8.765 8.788 107,872 +0.00(+0.00%)
Sep 11, 2019 8.758 8.795 8.758 8.788 78,109 +0.01(+0.17%)
Sep 10, 2019 8.758 8.795 8.750 8.773 78,133 +0.01(+0.09%)
Sep 09, 2019 8.795 8.802 8.765 8.765 78,428 -0.03(-0.34%)
Sep 06, 2019 8.780 8.795 8.780 8.795 86,897 +0.02(+0.26%)
Sep 05, 2019 8.810 8.818 8.758 8.773 104,030 +0.01(+0.15%)
Sep 04, 2019 8.760 8.774 8.745 8.760 99,121 +0.01(+0.09%)
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.