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

GX Superincome Preferred ETF (NY: SPFF )

9.205 +0.011 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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, 2019 8.375 8.404 8.361 8.397 190,664 +0.01(+0.09%)
Mar 28, 2019 8.397 8.397 8.368 8.390 33,382 +0.01(+0.17%)
Mar 27, 2019 8.368 8.397 8.354 8.375 72,288 +0.01(+0.09%)
Mar 26, 2019 8.383 8.383 8.368 8.368 65,756 +0.01(+0.08%)
Mar 25, 2019 8.390 8.404 8.361 8.362 223,557 -0.03(-0.34%)
Mar 22, 2019 8.404 8.414 8.375 8.390 132,594 -0.04(-0.43%)
Mar 21, 2019 8.426 8.426 8.393 8.426 118,357 +0.03(+0.34%)
Mar 20, 2019 8.390 8.407 8.361 8.397 112,042 -0.01(-0.17%)
Mar 19, 2019 8.426 8.451 8.404 8.412 101,949 -0.01(-0.13%)
Mar 18, 2019 8.397 8.433 8.397 8.422 63,699 +0.02(+0.20%)
Mar 15, 2019 8.361 8.413 8.361 8.406 142,687 +0.01(+0.08%)
Mar 14, 2019 8.390 8.412 8.390 8.399 26,448 -0.02(-0.19%)
Mar 13, 2019 8.419 8.440 8.383 8.414 380,346 +0.02(+0.29%)
Mar 12, 2019 8.383 8.419 8.368 8.390 284,740 +0.00(+0.04%)
Mar 11, 2019 8.375 8.390 8.354 8.386 165,547 +0.00(+0.04%)
Mar 08, 2019 8.368 8.397 8.361 8.383 132,455 -0.01(-0.09%)
Mar 07, 2019 8.404 8.404 8.375 8.390 104,124 -0.01(-0.14%)
Mar 06, 2019 8.498 8.498 8.390 8.401 77,824 +0.01(+0.14%)
Mar 05, 2019 8.440 8.440 8.383 8.390 135,984 -0.00(-0.05%)
Mar 04, 2019 8.397 8.405 8.362 8.394 135,446 +0.03(+0.30%)
Mar 01, 2019 8.318 8.405 8.311 8.369 1,005,461 +0.05(+0.61%)
Feb 28, 2019 8.318 8.340 8.311 8.318 115,189 -0.02(-0.26%)
Feb 27, 2019 8.333 8.340 8.318 8.340 70,528 +0.01(+0.09%)
Feb 26, 2019 8.340 8.340 8.318 8.333 79,320 -0.01(-0.09%)
Feb 25, 2019 8.275 8.369 8.275 8.340 122,395 +0.00(+0.00%)
Feb 22, 2019 8.347 8.347 8.325 8.340 49,335 +0.01(+0.09%)
Feb 21, 2019 8.354 8.354 8.311 8.332 59,456 -0.01(-0.09%)
Feb 20, 2019 8.325 8.361 8.325 8.340 354,781 +0.01(+0.17%)
Feb 19, 2019 8.289 8.340 8.289 8.325 146,666 +0.01(+0.17%)
Feb 15, 2019 8.246 8.333 8.246 8.311 173,297 +0.04(+0.52%)
Feb 14, 2019 8.246 8.268 8.239 8.268 38,875 +0.00(+0.01%)
Feb 13, 2019 8.239 8.268 8.239 8.267 61,511 +0.01(+0.16%)
Feb 12, 2019 8.275 8.275 8.225 8.254 56,198 +0.04(+0.45%)
Feb 11, 2019 8.196 8.239 8.196 8.217 59,420 +0.01(+0.18%)
Feb 08, 2019 8.210 8.225 8.196 8.203 73,377 -0.01(-0.09%)
Feb 07, 2019 8.217 8.234 8.203 8.210 54,025 -0.05(-0.61%)
Feb 06, 2019 8.246 8.265 8.232 8.261 126,289 -0.01(-0.17%)
Feb 05, 2019 8.246 8.275 8.232 8.275 74,051 +0.05(+0.63%)
Feb 04, 2019 8.209 8.238 8.209 8.224 59,120 +0.00(+0.00%)
Feb 01, 2019 8.238 8.274 8.224 8.224 186,246 -0.04(-0.43%)
Jan 31, 2019 8.259 8.288 8.249 8.259 124,666 +0.02(+0.26%)
Jan 30, 2019 8.224 8.267 8.214 8.238 56,399 +0.04(+0.44%)
Jan 29, 2019 8.166 8.224 8.166 8.202 104,630 +0.00(+0.05%)
Jan 28, 2019 8.231 8.231 8.166 8.198 197,482 -0.01(-0.14%)
Jan 25, 2019 8.159 8.209 8.159 8.209 66,646 +0.05(+0.57%)
Jan 24, 2019 8.116 8.174 8.116 8.163 44,668 +0.03(+0.31%)
Jan 23, 2019 8.138 8.145 8.123 8.138 54,803 +0.00(+0.00%)
Jan 22, 2019 8.152 8.159 8.117 8.138 92,175 +0.00(+0.00%)
Jan 18, 2019 8.152 8.159 8.116 8.138 51,556 +0.03(+0.31%)
Jan 17, 2019 8.073 8.116 8.073 8.113 87,337 -0.00(-0.04%)
Jan 16, 2019 8.123 8.138 8.097 8.116 46,716 +0.01(+0.17%)
Jan 15, 2019 8.088 8.116 8.088 8.102 35,931 +0.01(+0.09%)
Jan 14, 2019 8.102 8.102 8.088 8.095 94,119 -0.02(-0.26%)
Jan 11, 2019 8.080 8.116 8.073 8.116 105,907 +0.05(+0.58%)
Jan 10, 2019 8.066 8.073 8.052 8.070 38,052 +0.00(+0.02%)
Jan 09, 2019 8.073 8.090 8.059 8.068 358,663 +0.00(+0.03%)
Jan 08, 2019 8.073 8.145 8.045 8.066 59,730 +0.01(+0.09%)
Jan 07, 2019 8.038 8.073 7.995 8.059 220,462 +0.03(+0.36%)
Jan 04, 2019 7.966 8.030 7.966 8.030 37,025 +0.07(+0.90%)
Jan 03, 2019 7.966 7.995 7.930 7.959 63,469 -0.02(-0.27%)
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.