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 30, 2019 8.732 8.770 8.717 8.721 149,522 -0.02(-0.21%)
Aug 29, 2019 8.747 8.770 8.732 8.740 126,133 -0.01(-0.17%)
Aug 28, 2019 8.740 8.755 8.740 8.755 63,845 +0.02(+0.21%)
Aug 27, 2019 8.740 8.755 8.725 8.736 33,145 +0.01(+0.13%)
Aug 26, 2019 8.755 8.777 8.725 8.725 84,728 -0.03(-0.34%)
Aug 23, 2019 8.762 8.784 8.725 8.755 79,387 -0.01(-0.17%)
Aug 22, 2019 8.747 8.770 8.747 8.770 35,296 +0.00(+0.00%)
Aug 21, 2019 8.725 8.770 8.725 8.770 73,947 +0.03(+0.31%)
Aug 20, 2019 8.725 8.755 8.725 8.743 63,998 +0.00(+0.03%)
Aug 19, 2019 8.725 8.747 8.725 8.740 53,333 -0.01(-0.09%)
Aug 16, 2019 8.732 8.762 8.725 8.747 68,793 +0.01(+0.17%)
Aug 15, 2019 8.710 8.755 8.702 8.732 93,623 +0.02(+0.26%)
Aug 14, 2019 8.680 8.725 8.680 8.710 60,398 -0.01(-0.07%)
Aug 13, 2019 8.688 8.725 8.684 8.716 60,558 +0.02(+0.28%)
Aug 12, 2019 8.702 8.702 8.688 8.691 48,473 -0.00(-0.04%)
Aug 09, 2019 8.665 8.695 8.665 8.695 36,073 +0.03(+0.34%)
Aug 08, 2019 8.665 8.695 8.665 8.665 81,404 +0.00(+0.00%)
Aug 07, 2019 8.702 8.702 8.665 8.665 51,166 -0.04(-0.43%)
Aug 06, 2019 8.680 8.702 8.673 8.702 78,345 +0.03(+0.34%)
Aug 05, 2019 8.755 8.755 8.665 8.673 206,779 -0.08(-0.95%)
Aug 02, 2019 8.719 8.756 8.696 8.756 146,763 +0.05(+0.60%)
Aug 01, 2019 8.733 8.741 8.689 8.704 143,237 +0.00(+0.00%)
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%)
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.