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 31, 2021 9.741 9.765 9.731 9.757 122,920 +0.05(+0.51%)
Mar 30, 2021 9.749 9.782 9.699 9.708 90,079 -0.02(-0.21%)
Mar 29, 2021 9.773 9.774 9.720 9.728 159,045 -0.04(-0.36%)
Mar 26, 2021 9.724 9.763 9.708 9.763 73,726 +0.05(+0.49%)
Mar 25, 2021 9.741 9.741 9.683 9.716 81,714 -0.00(-0.00%)
Mar 24, 2021 9.708 9.749 9.699 9.716 100,011 +0.02(+0.25%)
Mar 23, 2021 9.741 9.741 9.667 9.691 106,706 -0.02(-0.17%)
Mar 22, 2021 9.675 9.724 9.675 9.708 56,695 +0.01(+0.08%)
Mar 19, 2021 9.675 9.699 9.626 9.699 64,830 +0.04(+0.43%)
Mar 18, 2021 9.724 9.749 9.642 9.658 85,626 -0.10(-1.02%)
Mar 17, 2021 9.749 9.781 9.724 9.757 68,833 -0.01(-0.08%)
Mar 16, 2021 9.749 9.773 9.716 9.765 114,839 +0.02(+0.17%)
Mar 15, 2021 9.708 9.749 9.691 9.749 129,242 +0.06(+0.64%)
Mar 12, 2021 9.708 9.708 9.658 9.687 86,156 -0.00(-0.04%)
Mar 11, 2021 9.691 9.716 9.650 9.691 166,200 +0.03(+0.34%)
Mar 10, 2021 9.658 9.664 9.642 9.658 44,093 +0.00(+0.02%)
Mar 09, 2021 9.634 9.658 9.585 9.657 100,358 +0.06(+0.58%)
Mar 08, 2021 9.585 9.617 9.576 9.601 119,442 -0.00(-0.03%)
Mar 05, 2021 9.609 9.609 9.503 9.604 159,761 +0.06(+0.63%)
Mar 04, 2021 9.585 9.626 9.527 9.544 80,581 -0.05(-0.51%)
Mar 03, 2021 9.576 9.625 9.560 9.593 137,619 -0.00(-0.03%)
Mar 02, 2021 9.571 9.620 9.563 9.596 154,224 +0.04(+0.43%)
Mar 01, 2021 9.563 9.579 9.530 9.555 139,830 +0.03(+0.27%)
Feb 26, 2021 9.506 9.530 9.441 9.529 86,572 +0.07(+0.77%)
Feb 25, 2021 9.555 9.555 9.416 9.457 296,401 -0.08(-0.86%)
Feb 24, 2021 9.522 9.555 9.482 9.539 108,338 +0.00(+0.00%)
Feb 23, 2021 9.571 9.571 9.506 9.539 90,342 -0.01(-0.09%)
Feb 22, 2021 9.588 9.588 9.547 9.547 118,685 -0.04(-0.42%)
Feb 19, 2021 9.539 9.607 9.539 9.587 120,736 +0.02(+0.25%)
Feb 18, 2021 9.579 9.579 9.523 9.563 75,525 -0.00(-0.00%)
Feb 17, 2021 9.555 9.579 9.555 9.563 73,200 +0.01(+0.09%)
Feb 16, 2021 9.555 9.588 9.555 9.555 111,679 -0.03(-0.34%)
Feb 12, 2021 9.620 9.620 9.571 9.588 126,369 -0.03(-0.34%)
Feb 11, 2021 9.612 9.651 9.612 9.620 104,592 -0.01(-0.13%)
Feb 10, 2021 9.645 9.677 9.604 9.632 117,401 -0.01(-0.13%)
Feb 09, 2021 9.612 9.669 9.588 9.645 116,131 +0.01(+0.09%)
Feb 08, 2021 9.628 9.653 9.612 9.636 72,535 +0.00(+0.00%)
Feb 05, 2021 9.653 9.669 9.628 9.636 141,675 +0.00(+0.00%)
Feb 04, 2021 9.571 9.645 9.567 9.636 108,534 +0.04(+0.43%)
Feb 03, 2021 9.653 9.653 9.563 9.596 292,709 -0.03(-0.28%)
Feb 02, 2021 9.607 9.656 9.607 9.623 128,878 +0.06(+0.59%)
Feb 01, 2021 9.550 9.607 9.542 9.566 111,651 +0.03(+0.34%)
Jan 29, 2021 9.550 9.599 9.509 9.534 141,617 -0.04(-0.46%)
Jan 28, 2021 9.558 9.591 9.542 9.578 61,177 +0.07(+0.72%)
Jan 27, 2021 9.631 9.631 9.501 9.509 106,189 -0.11(-1.18%)
Jan 26, 2021 9.672 9.680 9.623 9.623 82,238 -0.02(-0.17%)
Jan 25, 2021 9.647 9.680 9.639 9.639 158,206 -0.02(-0.20%)
Jan 22, 2021 9.664 9.680 9.656 9.659 123,407 -0.00(-0.05%)
Jan 21, 2021 9.696 9.704 9.656 9.664 139,578 -0.02(-0.17%)
Jan 20, 2021 9.656 9.680 9.651 9.680 58,215 +0.05(+0.51%)
Jan 19, 2021 9.591 9.656 9.591 9.631 133,104 +0.05(+0.51%)
Jan 15, 2021 9.599 9.615 9.574 9.582 108,150 -0.01(-0.08%)
Jan 14, 2021 9.558 9.623 9.558 9.591 103,430 +0.02(+0.17%)
Jan 13, 2021 9.444 9.574 9.444 9.574 83,875 +0.13(+1.38%)
Jan 12, 2021 9.460 9.485 9.428 9.444 140,476 -0.02(-0.26%)
Jan 11, 2021 9.493 9.542 9.469 9.469 97,559 -0.06(-0.66%)
Jan 08, 2021 9.525 9.542 9.501 9.532 150,106 +0.04(+0.41%)
Jan 07, 2021 9.509 9.550 9.444 9.493 93,592 +0.02(+0.17%)
Jan 06, 2021 9.534 9.574 9.460 9.477 91,565 -0.09(-0.98%)
Jan 05, 2021 9.501 9.591 9.501 9.570 78,413 +0.06(+0.64%)
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.