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 (%)
Jul 31, 2019 8.696 8.715 8.682 8.704 63,168 +0.01(+0.09%)
Jul 30, 2019 8.719 8.726 8.691 8.696 63,879 -0.02(-0.26%)
Jul 29, 2019 8.696 8.722 8.696 8.719 65,922 +0.02(+0.26%)
Jul 26, 2019 8.682 8.704 8.682 8.696 57,411 +0.00(+0.04%)
Jul 25, 2019 8.696 8.711 8.689 8.693 56,148 -0.01(-0.09%)
Jul 24, 2019 8.674 8.701 8.674 8.700 133,360 +0.01(+0.16%)
Jul 23, 2019 8.674 8.696 8.674 8.686 67,446 -0.00(-0.03%)
Jul 22, 2019 8.682 8.696 8.674 8.689 65,106 +0.01(+0.10%)
Jul 19, 2019 8.682 8.682 8.667 8.680 51,886 +0.02(+0.24%)
Jul 18, 2019 8.659 8.674 8.659 8.659 38,902 -0.00(-0.04%)
Jul 17, 2019 8.652 8.667 8.630 8.663 125,646 +0.01(+0.13%)
Jul 16, 2019 8.659 8.659 8.640 8.652 91,849 -0.00(-0.04%)
Jul 15, 2019 8.644 8.659 8.644 8.656 79,087 +0.01(+0.13%)
Jul 12, 2019 8.652 8.652 8.622 8.644 103,232 +0.01(+0.09%)
Jul 11, 2019 8.659 8.659 8.615 8.637 44,720 +0.01(+0.17%)
Jul 10, 2019 8.622 8.644 8.607 8.622 89,657 +0.00(+0.00%)
Jul 09, 2019 8.622 8.622 8.607 8.622 21,240 +0.00(+0.00%)
Jul 08, 2019 8.637 8.637 8.607 8.622 123,046 +0.00(+0.00%)
Jul 05, 2019 8.637 8.659 8.596 8.622 205,792 -0.02(-0.22%)
Jul 03, 2019 8.644 8.659 8.622 8.641 50,538 +0.01(+0.12%)
Jul 02, 2019 8.579 8.631 8.579 8.631 95,529 +0.05(+0.60%)
Jul 01, 2019 8.616 8.616 8.579 8.579 160,106 +0.00(+0.00%)
Jun 28, 2019 8.572 8.586 8.564 8.579 50,792 +0.00(+0.00%)
Jun 27, 2019 8.616 8.616 8.572 8.579 34,326 -0.01(-0.17%)
Jun 26, 2019 8.616 8.616 8.586 8.594 50,035 -0.01(-0.13%)
Jun 25, 2019 8.601 8.609 8.601 8.605 26,662 +0.00(+0.04%)
Jun 24, 2019 8.623 8.631 8.601 8.601 76,467 -0.02(-0.26%)
Jun 21, 2019 8.631 8.638 8.616 8.623 46,187 +0.00(+0.00%)
Jun 20, 2019 8.631 8.638 8.623 8.623 55,924 -0.01(-0.09%)
Jun 19, 2019 8.623 8.631 8.608 8.631 48,499 +0.01(+0.17%)
Jun 18, 2019 8.601 8.623 8.601 8.616 62,908 +0.03(+0.30%)
Jun 17, 2019 8.586 8.601 8.578 8.590 51,552 +0.00(+0.04%)
Jun 14, 2019 8.557 8.586 8.550 8.586 100,095 +0.04(+0.43%)
Jun 13, 2019 8.549 8.563 8.538 8.549 56,521 +0.01(+0.09%)
Jun 12, 2019 8.564 8.564 8.535 8.542 51,330 +0.00(+0.00%)
Jun 11, 2019 8.549 8.557 8.535 8.542 38,993 +0.00(+0.04%)
Jun 10, 2019 8.520 8.549 8.520 8.538 75,069 +0.02(+0.22%)
Jun 07, 2019 8.535 8.545 8.517 8.520 88,040 +0.01(+0.09%)
Jun 06, 2019 8.505 8.542 8.498 8.513 35,050 -0.01(-0.09%)
Jun 05, 2019 8.483 8.527 8.476 8.520 160,473 +0.02(+0.25%)
Jun 04, 2019 8.470 8.519 8.470 8.499 78,069 +0.02(+0.26%)
Jun 03, 2019 8.455 8.484 8.452 8.477 158,548 +0.01(+0.17%)
May 31, 2019 8.492 8.504 8.461 8.462 66,297 -0.04(-0.43%)
May 30, 2019 8.521 8.521 8.484 8.499 26,384 +0.01(+0.09%)
May 29, 2019 8.492 8.514 8.492 8.492 57,009 +0.00(+0.00%)
May 28, 2019 8.521 8.521 8.484 8.492 80,836 -0.01(-0.17%)
May 24, 2019 8.499 8.536 8.477 8.506 50,778 +0.01(+0.17%)
May 23, 2019 8.543 8.550 8.492 8.492 61,271 -0.01(-0.09%)
May 22, 2019 8.506 8.536 8.492 8.499 127,121 +0.00(+0.00%)
May 21, 2019 8.492 8.506 8.484 8.499 71,155 +0.03(+0.35%)
May 20, 2019 8.499 8.506 8.470 8.470 75,424 -0.04(-0.43%)
May 17, 2019 8.514 8.536 8.499 8.506 184,599 -0.02(-0.26%)
May 16, 2019 8.484 8.536 8.484 8.528 136,619 +0.01(+0.09%)
May 15, 2019 8.470 8.521 8.470 8.521 57,763 +0.04(+0.43%)
May 14, 2019 8.477 8.484 8.447 8.484 135,669 +0.02(+0.26%)
May 13, 2019 8.455 8.473 8.447 8.462 62,864 -0.02(-0.26%)
May 10, 2019 8.499 8.499 8.462 8.484 50,097 +0.01(+0.08%)
May 09, 2019 8.470 8.492 8.455 8.477 93,678 -0.02(-0.26%)
May 08, 2019 8.470 8.499 8.470 8.499 37,793 +0.01(+0.17%)
May 07, 2019 8.462 8.514 8.462 8.484 67,403 -0.02(-0.26%)
May 06, 2019 8.521 8.521 8.492 8.506 74,418 -0.01(-0.17%)
May 03, 2019 8.477 8.528 8.477 8.521 154,377 +0.04(+0.52%)
May 02, 2019 8.506 8.514 8.463 8.477 395,687 -0.02(-0.19%)
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.