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 (%)
Jun 30, 2020 8.285 8.308 8.238 8.253 93,807 -0.00(-0.03%)
Jun 29, 2020 8.253 8.259 8.214 8.256 21,795 +0.01(+0.16%)
Jun 26, 2020 8.261 8.277 8.214 8.243 62,456 -0.04(-0.50%)
Jun 25, 2020 8.285 8.293 8.253 8.285 61,732 +0.00(+0.00%)
Jun 24, 2020 8.348 8.348 8.222 8.285 97,240 -0.05(-0.59%)
Jun 23, 2020 8.403 8.403 8.293 8.334 53,658 +0.02(+0.26%)
Jun 22, 2020 8.395 8.395 8.308 8.312 121,047 -0.05(-0.59%)
Jun 19, 2020 8.355 8.440 8.346 8.362 33,012 -0.01(-0.16%)
Jun 18, 2020 8.426 8.426 8.363 8.375 32,080 -0.03(-0.33%)
Jun 17, 2020 8.410 8.450 8.379 8.403 60,638 -0.00(-0.04%)
Jun 16, 2020 8.418 8.457 8.355 8.406 57,667 +0.12(+1.47%)
Jun 15, 2020 8.167 8.299 8.167 8.285 69,247 +0.05(+0.57%)
Jun 12, 2020 8.379 8.402 8.206 8.238 167,866 +0.00(+0.00%)
Jun 11, 2020 8.465 8.465 8.238 8.238 265,558 -0.27(-3.14%)
Jun 10, 2020 8.544 8.544 8.481 8.505 44,622 -0.04(-0.46%)
Jun 09, 2020 8.544 8.567 8.544 8.544 44,235 -0.04(-0.46%)
Jun 08, 2020 8.505 8.583 8.505 8.583 82,886 +0.07(+0.78%)
Jun 05, 2020 8.520 8.567 8.489 8.517 66,662 +0.04(+0.47%)
Jun 04, 2020 8.489 8.504 8.457 8.477 45,102 -0.04(-0.41%)
Jun 03, 2020 8.512 8.512 8.457 8.512 81,447 +0.07(+0.80%)
Jun 02, 2020 8.460 8.460 8.413 8.445 54,961 +0.03(+0.32%)
Jun 01, 2020 8.366 8.429 8.339 8.417 65,547 +0.02(+0.23%)
May 29, 2020 8.374 8.405 8.305 8.398 61,887 +0.05(+0.56%)
May 28, 2020 8.335 8.414 8.333 8.351 60,332 +0.02(+0.19%)
May 27, 2020 8.413 8.413 8.324 8.335 70,607 +0.00(+0.00%)
May 26, 2020 8.281 8.374 8.281 8.335 49,441 +0.09(+1.14%)
May 22, 2020 8.179 8.288 8.171 8.242 77,262 +0.05(+0.57%)
May 21, 2020 8.195 8.195 8.160 8.195 61,014 +0.02(+0.23%)
May 20, 2020 8.156 8.186 8.136 8.176 51,781 +0.03(+0.38%)
May 19, 2020 8.062 8.156 8.062 8.145 30,757 +0.00(+0.06%)
May 18, 2020 8.070 8.170 8.070 8.140 31,157 +0.14(+1.76%)
May 15, 2020 8.056 8.056 7.992 8.000 13,838 -0.05(-0.68%)
May 14, 2020 8.031 8.054 7.890 8.054 78,249 +0.01(+0.10%)
May 13, 2020 8.171 8.190 8.046 8.046 81,129 -0.11(-1.30%)
May 12, 2020 8.234 8.257 8.148 8.152 85,246 -0.03(-0.43%)
May 11, 2020 8.187 8.203 8.147 8.187 92,497 -0.00(-0.01%)
May 08, 2020 8.226 8.226 8.152 8.188 72,649 +0.04(+0.49%)
May 07, 2020 8.171 8.226 8.140 8.148 54,715 +0.05(+0.58%)
May 06, 2020 8.171 8.171 8.093 8.101 54,437 -0.05(-0.60%)
May 05, 2020 8.132 8.187 8.132 8.150 48,988 +0.04(+0.48%)
May 04, 2020 8.150 8.150 8.102 8.112 149,207 -0.02(-0.24%)
May 01, 2020 8.228 8.228 8.081 8.131 112,465 -0.13(-1.55%)
Apr 30, 2020 8.205 8.290 8.189 8.259 151,200 +0.05(+0.57%)
Apr 29, 2020 8.050 8.213 8.028 8.213 112,490 +0.17(+2.12%)
Apr 28, 2020 8.034 8.096 8.034 8.042 25,612 +0.02(+0.19%)
Apr 27, 2020 7.995 8.034 7.964 8.026 77,224 +0.07(+0.93%)
Apr 24, 2020 8.034 8.050 7.896 7.953 47,794 -0.03(-0.34%)
Apr 23, 2020 7.933 8.003 7.897 7.980 41,019 +0.10(+1.28%)
Apr 22, 2020 7.840 7.956 7.840 7.879 47,665 +0.04(+0.50%)
Apr 21, 2020 7.879 7.910 7.721 7.840 71,334 -0.09(-1.08%)
Apr 20, 2020 8.065 8.065 7.879 7.925 403,416 -0.18(-2.27%)
Apr 17, 2020 8.050 8.143 7.995 8.110 713,959 +0.15(+1.93%)
Apr 16, 2020 8.003 8.003 7.856 7.956 45,642 +0.00(+0.00%)
Apr 15, 2020 8.050 8.073 7.887 7.956 114,305 -0.11(-1.35%)
Apr 14, 2020 8.081 8.228 7.960 8.065 59,908 +0.13(+1.66%)
Apr 13, 2020 8.042 8.065 7.778 7.933 111,845 -0.14(-1.73%)
Apr 09, 2020 7.840 8.123 7.840 8.073 212,435 +0.34(+4.42%)
Apr 08, 2020 7.592 7.793 7.526 7.731 80,753 +0.22(+2.89%)
Apr 07, 2020 7.398 7.583 7.390 7.514 119,833 +0.15(+2.00%)
Apr 06, 2020 7.087 7.452 7.048 7.366 120,971 +0.32(+4.52%)
Apr 03, 2020 7.304 7.312 6.994 7.048 56,555 -0.12(-1.66%)
Apr 02, 2020 7.252 7.306 7.059 7.167 87,651 +0.00(+0.00%)
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.