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 (%)
Aug 31, 2018 8.426 8.426 8.426 0 +0.02(+0.19%)
Aug 30, 2018 8.438 8.438 8.410 8.410 98,377 +0.00(+0.00%)
Aug 29, 2018 8.382 8.431 8.382 8.410 133,444 +0.01(+0.17%)
Aug 28, 2018 8.382 8.410 8.382 8.396 85,358 +0.01(+0.08%)
Aug 27, 2018 8.375 8.403 8.375 8.389 90,270 +0.00(+0.00%)
Aug 24, 2018 8.382 8.403 8.375 8.389 43,557 +0.01(+0.17%)
Aug 23, 2018 8.340 8.382 8.340 8.375 105,372 +0.02(+0.25%)
Aug 22, 2018 8.347 8.375 8.335 8.354 89,337 -0.01(-0.08%)
Aug 21, 2018 8.368 8.368 8.344 8.361 67,275 +0.01(+0.17%)
Aug 20, 2018 8.312 8.361 8.312 8.347 68,079 +0.02(+0.25%)
Aug 17, 2018 8.312 8.333 8.305 8.326 60,035 +0.01(+0.17%)
Aug 16, 2018 8.305 8.312 8.291 8.312 34,740 +0.02(+0.25%)
Aug 15, 2018 8.284 8.298 8.277 8.291 55,473 +0.00(+0.00%)
Aug 14, 2018 8.298 8.301 8.277 8.291 88,875 +0.01(+0.08%)
Aug 13, 2018 8.305 8.305 8.284 8.284 36,734 +0.00(+0.00%)
Aug 10, 2018 8.312 8.333 8.284 8.284 70,638 -0.03(-0.34%)
Aug 09, 2018 8.333 8.333 8.312 8.312 60,018 -0.00(-0.03%)
Aug 08, 2018 8.319 8.326 8.312 8.315 43,814 -0.00(-0.02%)
Aug 07, 2018 8.305 8.319 8.305 8.316 35,552 -0.00(-0.04%)
Aug 06, 2018 8.305 8.333 8.305 8.319 59,591 +0.01(+0.17%)
Aug 03, 2018 8.340 8.340 8.298 8.305 104,452 -0.01(-0.10%)
Aug 02, 2018 8.272 8.321 8.272 8.314 96,413 +0.02(+0.25%)
Aug 01, 2018 8.293 8.293 8.283 8.293 59,376 +0.01(+0.17%)
Jul 31, 2018 8.258 8.300 8.258 8.279 229,466 -0.03(-0.31%)
Jul 30, 2018 8.272 8.307 8.272 8.305 95,581 +0.03(+0.40%)
Jul 27, 2018 8.300 8.314 8.272 8.272 53,458 -0.03(-0.33%)
Jul 26, 2018 8.314 8.328 8.300 8.300 104,178 +0.00(+0.00%)
Jul 25, 2018 8.307 8.328 8.300 8.300 55,320 -0.01(-0.17%)
Jul 24, 2018 8.328 8.349 8.314 8.314 51,788 -0.03(-0.33%)
Jul 23, 2018 8.328 8.342 8.314 8.342 39,186 +0.03(+0.33%)
Jul 20, 2018 8.307 8.321 8.307 8.314 70,312 +0.01(+0.08%)
Jul 19, 2018 8.293 8.307 8.291 8.307 54,784 +0.01(+0.17%)
Jul 18, 2018 8.286 8.307 8.286 8.293 77,101 -0.01(-0.08%)
Jul 17, 2018 8.328 8.328 8.293 8.300 88,630 -0.01(-0.08%)
Jul 16, 2018 8.300 8.349 8.300 8.307 74,384 -0.01(-0.09%)
Jul 13, 2018 8.328 8.356 8.307 8.314 214,772 -0.03(-0.33%)
Jul 12, 2018 8.349 8.356 8.335 8.342 44,169 -0.01(-0.14%)
Jul 11, 2018 8.376 8.383 8.349 8.353 55,771 +0.01(+0.14%)
Jul 10, 2018 8.349 8.363 8.335 8.342 145,558 -0.02(-0.25%)
Jul 09, 2018 8.356 8.363 8.356 8.363 75,362 +0.01(+0.14%)
Jul 06, 2018 8.335 8.363 8.335 8.351 65,979 +0.02(+0.20%)
Jul 05, 2018 8.314 8.355 8.300 8.335 223,606 +0.02(+0.23%)
Jul 03, 2018 8.316 8.316 8.316 0 +0.06(+0.75%)
Jul 02, 2018 8.219 8.254 8.212 8.254 97,636 +0.02(+0.25%)
Jun 29, 2018 8.247 8.233 140,738 +0.01(+0.17%)
Jun 28, 2018 8.226 8.226 8.198 8.219 69,147 +0.03(+0.34%)
Jun 27, 2018 8.219 8.226 8.192 8.192 84,551 -0.01(-0.17%)
Jun 26, 2018 8.212 8.226 8.192 8.205 153,148 +0.01(+0.08%)
Jun 25, 2018 8.185 8.198 8.184 8.198 87,397 +0.00(+0.00%)
Jun 22, 2018 8.205 8.206 8.195 8.198 57,766 +0.02(+0.25%)
Jun 21, 2018 8.178 8.205 8.178 8.178 57,966 -0.01(-0.16%)
Jun 20, 2018 8.212 8.212 8.185 8.191 53,102 -0.00(-0.01%)
Jun 19, 2018 8.171 8.192 8.171 8.192 64,785 +0.01(+0.17%)
Jun 18, 2018 8.192 8.198 8.178 8.178 38,378 -0.02(-0.25%)
Jun 15, 2018 8.219 8.171 8.198 143,361 +0.03(+0.34%)
Jun 14, 2018 8.150 8.178 8.150 8.171 144,898 +0.02(+0.25%)
Jun 13, 2018 8.205 8.205 8.150 8.150 64,196 -0.03(-0.34%)
Jun 12, 2018 8.178 8.198 8.176 8.178 92,455 -0.01(-0.17%)
Jun 11, 2018 8.185 8.212 8.171 8.192 79,566 +0.00(+0.00%)
Jun 08, 2018 8.212 8.212 8.186 8.192 48,162 +0.00(+0.00%)
Jun 07, 2018 8.143 8.192 8.143 8.192 97,028 +0.03(+0.34%)
Jun 06, 2018 8.164 92,642 +0.00(+0.00%)
Jun 05, 2018 8.143 8.171 8.143 8.164 104,165 +0.01(+0.16%)
Jun 04, 2018 8.165 8.165 8.151 8.151 55,690 -0.01(-0.08%)
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.