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 (%)
Mar 29, 2018 8.062 8.062 8.062 0 -0.01(-0.16%)
Mar 28, 2018 8.055 8.082 8.041 8.074 77,257 -0.01(-0.09%)
Mar 27, 2018 8.041 8.102 8.041 8.082 81,340 +0.03(+0.34%)
Mar 26, 2018 8.095 8.106 8.041 8.055 50,065 -0.03(-0.34%)
Mar 23, 2018 8.075 8.109 8.075 8.082 383,892 +0.00(+0.00%)
Mar 22, 2018 8.102 8.122 8.075 8.082 72,797 -0.04(-0.50%)
Mar 21, 2018 8.095 8.136 8.075 8.123 38,696 +0.01(+0.17%)
Mar 20, 2018 8.109 8.129 8.089 8.109 99,950 +0.00(+0.00%)
Mar 19, 2018 8.116 8.136 8.082 8.109 73,809 -0.03(-0.42%)
Mar 16, 2018 8.116 8.143 8.115 8.143 69,327 +0.02(+0.25%)
Mar 15, 2018 8.129 8.163 8.116 8.123 93,708 -0.01(-0.08%)
Mar 14, 2018 8.102 8.136 8.102 8.129 70,532 +0.04(+0.50%)
Mar 13, 2018 8.129 8.134 8.089 8.089 136,889 -0.01(-0.08%)
Mar 12, 2018 8.143 8.143 8.095 8.095 223,393 -0.03(-0.42%)
Mar 09, 2018 8.089 8.136 8.089 8.129 78,828 +0.03(+0.33%)
Mar 08, 2018 8.109 8.129 8.075 8.102 123,072 +0.00(+0.00%)
Mar 07, 2018 8.116 8.102 102,217 +0.01(+0.08%)
Mar 06, 2018 8.116 8.123 8.082 8.095 68,749 -0.01(-0.17%)
Mar 05, 2018 8.075 8.109 8.044 8.109 125,805 +0.04(+0.45%)
Mar 02, 2018 8.019 8.080 8.005 8.073 135,029 +0.00(+0.00%)
Mar 01, 2018 8.066 8.080 8.046 8.073 98,282 -0.02(-0.25%)
Feb 28, 2018 8.120 8.120 8.084 8.093 108,361 +0.00(+0.00%)
Feb 27, 2018 8.106 8.113 8.080 8.093 100,527 +0.02(+0.25%)
Feb 26, 2018 8.046 8.113 8.046 8.073 167,442 +0.02(+0.24%)
Feb 23, 2018 8.046 8.059 8.026 8.054 43,923 +0.03(+0.44%)
Feb 22, 2018 8.065 8.005 8.019 86,567 -0.03(-0.34%)
Feb 21, 2018 8.053 8.073 8.039 8.046 147,542 +0.01(+0.17%)
Feb 20, 2018 7.985 8.046 7.972 8.032 120,748 +0.01(+0.08%)
Feb 16, 2018 8.026 8.026 8.026 0 +0.03(+0.42%)
Feb 15, 2018 8.032 8.032 7.985 7.992 112,813 -0.02(-0.25%)
Feb 14, 2018 8.026 8.039 7.972 8.012 82,056 +0.03(+0.34%)
Feb 13, 2018 8.005 8.049 7.985 7.985 75,672 -0.03(-0.42%)
Feb 12, 2018 8.005 8.026 7.965 8.019 133,941 +0.05(+0.68%)
Feb 09, 2018 7.931 7.991 7.884 7.965 174,076 +0.05(+0.60%)
Feb 08, 2018 8.019 8.033 7.918 7.918 115,812 -0.11(-1.34%)
Feb 07, 2018 7.999 8.080 7.999 8.026 125,699 +0.04(+0.51%)
Feb 06, 2018 7.938 8.019 7.898 7.985 327,159 -0.03(-0.42%)
Feb 05, 2018 7.978 8.053 7.965 8.019 173,605 -0.03(-0.39%)
Feb 02, 2018 8.064 8.110 8.010 8.050 326,330 -0.05(-0.58%)
Feb 01, 2018 8.117 8.144 8.070 8.097 149,916 -0.05(-0.66%)
Jan 31, 2018 8.097 8.151 8.097 8.151 132,377 +0.05(+0.66%)
Jan 30, 2018 8.151 8.157 8.097 8.097 230,251 -0.06(-0.74%)
Jan 29, 2018 8.171 8.184 8.144 8.157 140,908 -0.03(-0.33%)
Jan 26, 2018 8.224 8.251 8.177 8.184 136,110 -0.04(-0.49%)
Jan 25, 2018 8.258 8.258 8.250 8.224 248,762 -0.02(-0.24%)
Jan 24, 2018 8.238 8.258 8.204 8.244 191,693 -0.01(-0.16%)
Jan 23, 2018 8.184 8.258 8.184 8.258 306,570 +0.07(+0.82%)
Jan 22, 2018 8.164 8.210 8.164 8.191 183,657 +0.02(+0.25%)
Jan 19, 2018 8.164 8.204 8.144 8.171 193,736 +0.02(+0.25%)
Jan 18, 2018 8.171 8.192 8.144 8.151 322,490 -0.01(-0.16%)
Jan 17, 2018 8.204 8.216 8.164 8.164 273,380 -0.02(-0.25%)
Jan 16, 2018 8.211 8.211 8.184 8.184 187,208 -0.01(-0.16%)
Jan 12, 2018 8.198 8.198 8.198 0 -0.01(-0.16%)
Jan 11, 2018 8.204 8.218 8.177 8.211 115,599 +0.03(+0.41%)
Jan 10, 2018 8.198 8.177 8.177 179,701 -0.02(-0.25%)
Jan 09, 2018 8.177 8.204 8.177 8.198 107,021 +0.02(+0.25%)
Jan 08, 2018 8.164 8.198 8.151 8.177 155,685 -0.01(-0.07%)
Jan 05, 2018 8.164 8.191 8.157 8.183 141,248 +0.02(+0.24%)
Jan 04, 2018 8.164 8.188 8.157 8.164 108,619 -0.01(-0.16%)
Jan 03, 2018 8.171 8.181 8.144 8.177 227,991 +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.