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

GX Superincome Preferred ETF (NY: SPFF )

9.106 -0.013 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 8.202 8.288 8.187 8.257 151,244 +0.05(+0.57%)
Apr 29, 2020 8.047 8.210 8.026 8.210 112,523 +0.17(+2.12%)
Apr 28, 2020 8.032 8.094 8.032 8.039 25,619 +0.02(+0.19%)
Apr 27, 2020 7.993 8.032 7.962 8.024 77,246 +0.07(+0.93%)
Apr 24, 2020 8.032 8.047 7.894 7.950 47,808 -0.03(-0.34%)
Apr 23, 2020 7.931 8.001 7.895 7.977 41,031 +0.10(+1.28%)
Apr 22, 2020 7.838 7.954 7.838 7.876 47,679 +0.04(+0.50%)
Apr 21, 2020 7.876 7.908 7.719 7.838 71,354 -0.09(-1.08%)
Apr 20, 2020 8.063 8.063 7.876 7.923 403,534 -0.18(-2.27%)
Apr 17, 2020 8.047 8.140 7.993 8.107 714,167 +0.15(+1.93%)
Apr 16, 2020 8.001 8.001 7.853 7.954 45,655 +0.00(+0.00%)
Apr 15, 2020 8.047 8.070 7.884 7.954 114,338 -0.11(-1.35%)
Apr 14, 2020 8.078 8.226 7.958 8.063 59,925 +0.13(+1.66%)
Apr 13, 2020 8.039 8.063 7.776 7.931 111,877 -0.14(-1.73%)
Apr 09, 2020 7.838 8.121 7.838 8.070 212,497 +0.34(+4.42%)
Apr 08, 2020 7.589 7.791 7.523 7.729 80,777 +0.22(+2.89%)
Apr 07, 2020 7.395 7.581 7.388 7.512 119,868 +0.15(+2.00%)
Apr 06, 2020 7.085 7.450 7.046 7.364 121,006 +0.32(+4.52%)
Apr 03, 2020 7.302 7.310 6.992 7.046 56,571 -0.12(-1.66%)
Apr 02, 2020 7.250 7.304 7.057 7.165 87,676 +0.00(+0.00%)
Apr 01, 2020 7.258 7.296 7.013 7.165 144,089 -0.26(-3.48%)
Mar 31, 2020 7.397 7.697 7.397 7.424 141,158 -0.03(-0.36%)
Mar 30, 2020 7.589 7.805 7.250 7.451 110,367 +0.01(+0.10%)
Mar 27, 2020 7.458 7.582 7.374 7.443 117,854 -0.26(-3.40%)
Mar 26, 2020 7.304 7.744 7.212 7.705 507,340 +0.50(+6.96%)
Mar 25, 2020 6.857 7.317 6.757 7.204 202,284 +0.51(+7.60%)
Mar 24, 2020 6.348 6.888 6.348 6.695 119,127 +0.52(+8.36%)
Mar 23, 2020 6.309 6.641 5.916 6.178 439,837 -0.64(-9.39%)
Mar 20, 2020 6.602 7.034 6.546 6.818 182,810 +0.22(+3.39%)
Mar 19, 2020 5.476 6.720 5.399 6.595 357,742 +0.72(+12.20%)
Mar 18, 2020 6.872 6.930 5.260 5.877 398,492 -1.30(-18.15%)
Mar 17, 2020 7.111 7.278 6.942 7.181 261,944 +0.06(+0.87%)
Mar 16, 2020 7.258 7.358 7.119 7.119 210,753 -0.78(-9.86%)
Mar 13, 2020 7.636 7.898 7.266 7.898 428,114 +0.26(+3.43%)
Mar 12, 2020 7.852 8.145 7.304 7.636 491,102 -0.53(-6.52%)
Mar 11, 2020 8.222 8.338 8.114 8.168 156,990 -0.20(-2.40%)
Mar 10, 2020 8.446 8.476 8.253 8.368 204,338 +0.06(+0.74%)
Mar 09, 2020 8.446 8.592 8.052 8.307 337,057 -0.40(-4.61%)
Mar 06, 2020 8.816 8.822 8.662 8.708 164,659 -0.13(-1.48%)
Mar 05, 2020 8.839 8.908 8.839 8.839 103,805 -0.08(-0.95%)
Mar 04, 2020 8.870 8.924 8.831 8.924 149,250 +0.14(+1.55%)
Mar 03, 2020 8.811 8.949 8.765 8.788 169,450 +0.02(+0.26%)
Mar 02, 2020 8.634 8.811 8.634 8.765 372,861 +0.11(+1.24%)
Feb 28, 2020 8.742 8.756 8.611 8.657 406,784 -0.17(-1.91%)
Feb 27, 2020 8.857 8.880 8.772 8.826 278,449 -0.08(-0.86%)
Feb 26, 2020 8.934 8.972 8.841 8.903 155,376 +0.02(+0.17%)
Feb 25, 2020 9.018 9.110 8.887 8.887 175,828 -0.13(-1.45%)
Feb 24, 2020 9.110 9.110 9.010 9.018 230,911 -0.11(-1.18%)
Feb 21, 2020 9.133 9.164 9.125 9.125 194,141 -0.02(-0.25%)
Feb 20, 2020 9.133 9.156 9.133 9.148 77,788 +0.00(+0.00%)
Feb 19, 2020 9.156 9.164 9.141 9.148 76,268 -0.01(-0.08%)
Feb 18, 2020 9.156 9.164 9.148 9.156 61,446 +0.01(+0.08%)
Feb 14, 2020 9.141 9.202 9.141 9.148 40,782 -0.02(-0.17%)
Feb 13, 2020 9.156 9.179 9.141 9.164 43,613 -0.01(-0.08%)
Feb 12, 2020 9.133 9.171 9.133 9.171 102,893 +0.03(+0.29%)
Feb 11, 2020 9.148 9.148 9.137 9.145 65,760 +0.00(+0.04%)
Feb 10, 2020 9.141 9.164 9.133 9.141 75,814 -0.00(-0.04%)
Feb 07, 2020 9.141 9.185 9.125 9.145 67,884 +0.00(+0.04%)
Feb 06, 2020 9.156 9.202 9.133 9.141 120,359 +0.00(+0.04%)
Feb 05, 2020 9.156 9.194 9.133 9.137 102,012 -0.01(-0.07%)
Feb 04, 2020 9.143 9.143 9.120 9.143 105,261 +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.