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

GX Superincome Preferred ETF (NY: SPFF )

9.071 -0.079 (-0.86%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
Feb 28, 2022 9.613 9.665 9.592 9.652 55,977 +0.04(+0.47%)
Feb 25, 2022 9.544 9.639 9.587 9.607 110,505 +0.05(+0.48%)
Feb 24, 2022 9.527 9.586 9.493 9.561 169,779 +0.00(+0.00%)
Feb 23, 2022 9.596 9.682 9.561 9.561 48,427 -0.01(-0.10%)
Feb 22, 2022 9.613 9.622 9.553 9.571 57,237 -0.05(-0.54%)
Feb 18, 2022 9.623 0 +0.00(+0.02%)
Feb 17, 2022 9.656 9.682 9.612 9.620 86,498 -0.03(-0.26%)
Feb 16, 2022 9.630 9.645 9.587 9.645 34,237 +0.03(+0.34%)
Feb 15, 2022 9.596 9.639 9.579 9.613 58,772 +0.03(+0.32%)
Feb 14, 2022 9.613 9.613 9.544 9.582 59,134 -0.04(-0.43%)
Feb 11, 2022 9.682 9.700 9.605 9.624 116,652 -0.05(-0.52%)
Feb 10, 2022 9.743 9.752 9.652 9.674 114,352 -0.10(-0.97%)
Feb 09, 2022 9.777 9.786 9.735 9.769 65,269 +0.06(+0.62%)
Feb 08, 2022 9.708 9.743 9.674 9.708 94,267 -0.01(-0.09%)
Feb 07, 2022 9.691 9.734 9.682 9.717 57,915 +0.02(+0.18%)
Feb 04, 2022 9.708 9.726 9.656 9.700 135,566 -0.03(-0.27%)
Feb 03, 2022 9.786 9.726 102,588 -0.07(-0.74%)
Feb 02, 2022 9.867 9.883 9.798 9.798 77,810 -0.05(-0.54%)
Feb 01, 2022 9.841 9.858 9.806 9.851 74,787 +0.03(+0.35%)
Jan 31, 2022 9.824 9.817 114,879 +0.08(+0.81%)
Jan 28, 2022 9.712 9.763 9.677 9.738 100,577 +0.01(+0.10%)
Jan 27, 2022 9.858 9.858 9.729 9.729 91,105 -0.08(-0.78%)
Jan 26, 2022 9.901 9.953 9.789 9.805 88,379 -0.07(-0.71%)
Jan 25, 2022 9.892 9.918 9.858 9.875 76,799 -0.06(-0.56%)
Jan 24, 2022 9.910 9.944 9.806 9.931 149,641 -0.02(-0.17%)
Jan 21, 2022 9.978 9.983 9.944 9.948 31,751 -0.03(-0.30%)
Jan 20, 2022 9.987 10.01 9.970 9.978 83,477 -0.02(-0.17%)
Jan 19, 2022 10.03 10.03 9.970 9.996 117,876 +0.02(+0.17%)
Jan 18, 2022 10.01 10.05 9.978 9.978 113,217 -0.05(-0.52%)
Jan 14, 2022 10.03 0 -0.02(-0.17%)
Jan 13, 2022 10.06 10.09 10.05 10.05 114,304 -0.02(-0.21%)
Jan 12, 2022 10.07 10.08 10.06 10.07 107,284 -0.00(-0.05%)
Jan 11, 2022 9.996 10.08 9.987 10.07 85,480 +0.07(+0.69%)
Jan 10, 2022 10.05 10.06 9.978 10.00 82,982 -0.04(-0.43%)
Jan 07, 2022 10.06 10.07 10.01 10.05 91,238 +0.00(+0.03%)
Jan 06, 2022 9.978 10.06 9.961 10.04 61,874 +0.07(+0.66%)
Jan 05, 2022 10.03 10.06 9.978 9.978 66,989 -0.06(-0.64%)
Jan 04, 2022 10.06 10.08 10.03 10.04 105,975 -0.05(-0.47%)
Jan 03, 2022 10.09 10.10 10.06 10.09 45,043 +0.01(+0.09%)
Dec 31, 2021 10.07 10.11 10.07 10.08 79,623 +0.00(+0.00%)
Dec 30, 2021 10.06 10.09 10.05 10.08 84,806 +0.05(+0.48%)
Dec 29, 2021 9.990 10.04 9.974 10.03 60,043 +0.00(+0.00%)
Dec 28, 2021 10.03 10.04 10.00 10.03 99,093 -0.02(-0.17%)
Dec 27, 2021 10.04 10.05 10.01 10.05 68,031 +0.03(+0.26%)
Dec 23, 2021 10.02 10.03 9.990 10.02 342,543 +0.02(+0.17%)
Dec 22, 2021 9.982 10.02 9.973 10.01 62,328 +0.03(+0.26%)
Dec 21, 2021 9.905 9.982 9.905 9.982 88,339 +0.06(+0.60%)
Dec 20, 2021 9.939 10.01 9.905 9.922 124,326 -0.03(-0.26%)
Dec 17, 2021 9.990 10.01 9.947 9.947 91,265 -0.04(-0.43%)
Dec 16, 2021 9.956 10.03 9.956 9.990 51,116 +0.05(+0.52%)
Dec 15, 2021 9.956 9.956 9.930 9.939 56,099 +0.01(+0.13%)
Dec 14, 2021 9.930 9.973 9.913 9.926 75,891 -0.05(-0.47%)
Dec 13, 2021 9.965 9.999 9.939 9.973 75,597 +0.04(+0.43%)
Dec 10, 2021 9.965 9.982 9.930 9.930 63,500 -0.03(-0.26%)
Dec 09, 2021 9.999 9.999 9.956 9.956 61,426 -0.02(-0.17%)
Dec 08, 2021 10.01 10.01 9.973 9.973 134,725 -0.03(-0.34%)
Dec 07, 2021 9.947 10.02 9.947 10.01 69,942 +0.07(+0.69%)
Dec 06, 2021 9.965 9.973 9.922 9.939 139,368 +0.01(+0.09%)
Dec 03, 2021 9.973 9.982 9.896 9.930 118,667 -0.02(-0.20%)
Dec 02, 2021 9.899 9.959 9.878 9.950 62,872 +0.06(+0.60%)
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.