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 (%)
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%)
Nov 01, 2019 8.864 8.871 8.834 8.867 228,666 +0.02(+0.17%)
Oct 31, 2019 8.864 8.864 8.848 8.852 44,130 +0.01(+0.06%)
Oct 30, 2019 8.826 8.848 8.826 8.847 70,493 +0.01(+0.07%)
Oct 29, 2019 8.856 8.860 8.835 8.841 62,765 -0.02(-0.17%)
Oct 28, 2019 8.848 8.871 8.833 8.856 75,583 -0.00(-0.04%)
Oct 25, 2019 8.871 8.871 8.856 8.860 68,520 -0.01(-0.13%)
Oct 24, 2019 8.848 8.886 8.846 8.871 79,319 +0.02(+0.17%)
Oct 23, 2019 8.833 8.871 8.833 8.856 77,426 +0.01(+0.09%)
Oct 22, 2019 8.833 8.851 8.826 8.848 105,767 +0.01(+0.16%)
Oct 21, 2019 8.871 8.871 8.833 8.834 291,263 -0.02(-0.21%)
Oct 18, 2019 8.886 8.886 8.841 8.852 103,311 -0.01(-0.13%)
Oct 17, 2019 8.871 8.871 8.856 8.864 62,608 -0.02(-0.17%)
Oct 16, 2019 8.871 8.879 8.841 8.879 199,989 +0.02(+0.17%)
Oct 15, 2019 8.879 8.879 8.833 8.864 83,350 -0.02(-0.17%)
Oct 14, 2019 8.848 8.879 8.803 8.879 64,622 +0.08(+0.94%)
Oct 11, 2019 8.818 8.833 8.781 8.796 197,062 -0.01(-0.09%)
Oct 10, 2019 8.811 8.841 8.796 8.803 42,429 -0.02(-0.24%)
Oct 09, 2019 8.796 8.841 8.796 8.824 82,096 +0.03(+0.33%)
Oct 08, 2019 8.826 8.826 8.773 8.796 78,418 -0.03(-0.28%)
Oct 07, 2019 8.811 8.826 8.810 8.821 122,072 -0.00(-0.01%)
Oct 04, 2019 8.796 8.833 8.796 8.822 48,468 +0.01(+0.12%)
Oct 03, 2019 8.833 8.833 8.796 8.811 95,643 +0.01(+0.06%)
Oct 02, 2019 8.828 8.843 8.768 8.805 131,021 -0.02(-0.25%)
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.