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, 2023 8.664 8.729 8.664 8.701 250,152 +0.03(+0.33%)
Mar 30, 2023 8.674 8.674 8.599 8.673 55,440 +0.04(+0.42%)
Mar 29, 2023 8.581 8.655 8.562 8.636 62,438 +0.07(+0.87%)
Mar 28, 2023 8.553 8.636 8.497 8.562 96,355 +0.06(+0.76%)
Mar 27, 2023 8.525 8.599 8.488 8.497 96,134 +0.08(+0.99%)
Mar 24, 2023 8.414 8.460 8.377 8.414 91,993 -0.01(-0.11%)
Mar 23, 2023 8.562 8.652 8.423 8.423 123,995 -0.13(-1.52%)
Mar 22, 2023 8.599 8.655 8.553 8.553 112,049 -0.06(-0.70%)
Mar 21, 2023 8.553 8.618 8.534 8.613 98,048 +0.20(+2.37%)
Mar 20, 2023 8.423 8.511 8.377 8.414 287,849 +0.02(+0.22%)
Mar 17, 2023 8.599 8.599 8.395 8.395 80,790 -0.25(-2.90%)
Mar 16, 2023 8.451 8.683 8.430 8.646 572,500 +0.16(+1.86%)
Mar 15, 2023 8.562 8.579 8.414 8.488 80,454 -0.21(-2.45%)
Mar 14, 2023 8.571 8.796 8.571 8.701 462,241 +0.26(+3.08%)
Mar 13, 2023 8.729 8.794 8.349 8.442 307,805 -0.49(-5.50%)
Mar 10, 2023 9.128 9.128 8.887 8.933 201,674 -0.21(-2.33%)
Mar 09, 2023 9.360 9.360 9.142 9.146 174,657 -0.20(-2.19%)
Mar 08, 2023 9.332 9.360 9.323 9.351 78,847 +0.03(+0.30%)
Mar 07, 2023 9.397 9.397 9.314 9.323 33,507 -0.06(-0.69%)
Mar 06, 2023 9.416 9.425 9.379 9.388 112,627 -0.02(-0.20%)
Mar 03, 2023 9.379 9.408 9.369 9.406 30,027 +0.05(+0.55%)
Mar 02, 2023 9.365 9.365 9.272 9.355 104,252 -0.01(-0.10%)
Mar 01, 2023 9.411 9.411 9.346 9.365 41,098 -0.06(-0.59%)
Feb 28, 2023 9.365 9.420 9.328 9.420 97,491 +0.04(+0.44%)
Feb 27, 2023 9.392 9.403 9.355 9.378 57,271 -0.00(-0.05%)
Feb 24, 2023 9.365 9.383 9.328 9.383 176,623 -0.03(-0.29%)
Feb 23, 2023 9.365 9.420 9.337 9.411 83,373 +0.07(+0.79%)
Feb 22, 2023 9.272 9.346 9.272 9.337 72,308 +0.08(+0.90%)
Feb 21, 2023 9.383 9.383 9.249 9.254 57,004 -0.13(-1.38%)
Feb 17, 2023 9.411 9.411 9.318 9.383 311,924 -0.01(-0.10%)
Feb 16, 2023 9.429 9.429 9.374 9.392 153,427 -0.08(-0.88%)
Feb 15, 2023 9.457 9.475 9.422 9.475 222,234 +0.03(+0.34%)
Feb 14, 2023 9.420 9.466 9.374 9.443 113,017 +0.03(+0.34%)
Feb 13, 2023 9.374 9.448 9.374 9.411 75,530 +0.01(+0.10%)
Feb 10, 2023 9.337 9.411 9.337 9.401 126,629 +0.05(+0.49%)
Feb 09, 2023 9.521 9.521 9.355 9.355 50,919 -0.10(-1.07%)
Feb 08, 2023 9.429 9.457 9.378 9.457 199,447 +0.06(+0.60%)
Feb 07, 2023 9.401 9.437 9.346 9.401 117,319 -0.02(-0.20%)
Feb 06, 2023 9.457 9.461 9.383 9.420 101,657 -0.03(-0.29%)
Feb 03, 2023 9.595 9.595 9.448 9.448 94,745 -0.15(-1.59%)
Feb 02, 2023 9.618 9.618 9.578 9.600 90,493 +0.06(+0.67%)
Feb 01, 2023 9.508 9.563 9.479 9.536 79,321 +0.05(+0.48%)
Jan 31, 2023 9.462 9.508 9.444 9.490 538,534 +0.02(+0.24%)
Jan 30, 2023 9.453 9.490 9.417 9.467 148,325 +0.02(+0.24%)
Jan 27, 2023 9.425 9.453 9.407 9.444 74,202 +0.03(+0.29%)
Jan 26, 2023 9.425 9.432 9.352 9.416 63,485 +0.03(+0.29%)
Jan 25, 2023 9.352 9.389 9.306 9.389 162,636 +0.04(+0.39%)
Jan 24, 2023 9.398 9.398 9.326 9.352 62,644 -0.03(-0.29%)
Jan 23, 2023 9.306 9.389 9.306 9.380 65,266 +0.06(+0.69%)
Jan 20, 2023 9.288 9.315 9.233 9.315 87,711 +0.02(+0.25%)
Jan 19, 2023 9.233 9.306 9.224 9.292 60,970 -0.00(-0.05%)
Jan 18, 2023 9.361 9.398 9.242 9.297 110,639 -0.03(-0.30%)
Jan 17, 2023 9.260 9.325 9.214 9.325 81,893 +0.09(+1.02%)
Jan 13, 2023 9.196 9.242 9.187 9.230 48,568 +0.02(+0.17%)
Jan 12, 2023 9.178 9.233 9.141 9.214 195,340 +0.06(+0.60%)
Jan 11, 2023 9.168 9.168 9.099 9.159 52,207 +0.03(+0.30%)
Jan 10, 2023 9.077 9.132 9.042 9.132 108,495 +0.03(+0.30%)
Jan 09, 2023 9.095 9.168 9.040 9.104 125,186 +0.05(+0.51%)
Jan 06, 2023 8.976 9.077 8.976 9.058 124,631 +0.08(+0.92%)
Jan 05, 2023 8.838 8.994 8.838 8.976 167,029 +0.06(+0.62%)
Jan 04, 2023 8.728 8.921 8.728 8.921 946,947 +0.20(+2.26%)
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.