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

GX Superincome Preferred ETF (NY: SPFF )

9.205 +0.011 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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, 2021 10.07 10.07 10.05 10.05 75,544 -0.03(-0.25%)
Aug 30, 2021 10.04 10.09 10.04 10.07 90,366 +0.02(+0.17%)
Aug 27, 2021 10.03 10.08 10.03 10.06 75,130 +0.03(+0.34%)
Aug 26, 2021 10.03 10.05 10.02 10.02 82,291 -0.02(-0.17%)
Aug 25, 2021 10.07 10.07 10.04 10.04 67,804 -0.02(-0.17%)
Aug 24, 2021 10.04 10.07 10.03 10.06 70,399 +0.00(+0.00%)
Aug 23, 2021 10.03 10.06 10.03 10.06 40,187 +0.02(+0.17%)
Aug 20, 2021 10.02 10.05 10.02 10.04 73,933 +0.04(+0.42%)
Aug 19, 2021 10.01 10.02 9.965 9.998 57,681 -0.03(-0.25%)
Aug 18, 2021 10.07 10.07 10.02 10.02 87,647 -0.03(-0.33%)
Aug 17, 2021 10.07 10.07 10.03 10.06 65,174 +0.00(+0.00%)
Aug 16, 2021 10.04 10.07 10.04 10.06 69,191 +0.00(+0.00%)
Aug 13, 2021 10.03 10.07 10.03 10.06 78,413 +0.04(+0.36%)
Aug 12, 2021 10.03 10.03 10.01 10.02 122,640 +0.01(+0.09%)
Aug 11, 2021 9.998 10.02 9.997 10.01 77,277 +0.02(+0.21%)
Aug 10, 2021 10.05 10.05 9.948 9.990 193,934 -0.04(-0.42%)
Aug 09, 2021 10.10 10.10 10.03 10.03 126,662 -0.05(-0.46%)
Aug 06, 2021 10.07 10.12 10.07 10.08 97,962 +0.00(+0.04%)
Aug 05, 2021 10.07 10.09 10.07 10.07 89,763 -0.01(-0.05%)
Aug 04, 2021 10.07 10.08 10.06 10.08 25,555 +0.00(+0.02%)
Aug 03, 2021 10.11 10.11 10.07 10.08 197,503 +0.00(+0.00%)
Aug 02, 2021 10.04 10.09 10.04 10.08 60,456 +0.03(+0.34%)
Jul 30, 2021 10.02 10.04 10.01 10.04 36,086 +0.04(+0.39%)
Jul 29, 2021 9.968 10.01 9.968 10.00 74,581 +0.02(+0.18%)
Jul 28, 2021 9.960 9.985 9.960 9.985 71,666 +0.02(+0.17%)
Jul 27, 2021 9.968 10.00 9.952 9.968 164,706 -0.02(-0.17%)
Jul 26, 2021 10.02 10.02 9.972 9.985 115,250 -0.03(-0.33%)
Jul 23, 2021 9.977 10.02 9.977 10.02 43,578 +0.04(+0.38%)
Jul 22, 2021 9.968 10.00 9.968 9.981 125,584 -0.00(-0.04%)
Jul 21, 2021 10.00 10.00 9.968 9.985 82,761 +0.01(+0.08%)
Jul 20, 2021 9.935 9.985 9.935 9.977 88,728 +0.03(+0.33%)
Jul 19, 2021 9.968 9.977 9.918 9.943 132,425 -0.04(-0.42%)
Jul 16, 2021 10.00 10.01 9.977 9.985 95,620 -0.01(-0.12%)
Jul 15, 2021 10.00 10.01 9.985 9.997 62,513 -0.01(-0.12%)
Jul 14, 2021 10.04 10.04 9.985 10.01 153,662 +0.01(+0.08%)
Jul 13, 2021 10.06 10.06 9.985 10.00 78,361 -0.04(-0.41%)
Jul 12, 2021 10.04 10.06 10.03 10.04 81,467 +0.00(+0.02%)
Jul 09, 2021 10.03 10.05 10.02 10.04 58,962 +0.02(+0.19%)
Jul 08, 2021 10.01 10.03 9.993 10.02 102,030 -0.03(-0.29%)
Jul 07, 2021 10.03 10.05 10.01 10.05 101,309 +0.02(+0.17%)
Jul 06, 2021 10.04 10.04 9.994 10.03 83,644 +0.01(+0.14%)
Jul 02, 2021 9.996 10.03 9.983 10.02 174,277 +0.02(+0.25%)
Jul 01, 2021 10.01 10.01 9.996 9.996 83,896 +0.00(+0.00%)
Jun 30, 2021 9.980 10.00 9.963 9.996 111,160 +0.03(+0.33%)
Jun 29, 2021 9.980 9.980 9.938 9.963 79,549 +0.00(+0.00%)
Jun 28, 2021 9.980 9.980 9.947 9.963 135,400 +0.01(+0.08%)
Jun 25, 2021 9.980 9.980 9.938 9.955 97,441 +0.00(+0.00%)
Jun 24, 2021 9.955 9.979 9.954 9.955 80,047 -0.02(-0.17%)
Jun 23, 2021 9.955 9.980 9.947 9.971 120,689 +0.00(+0.00%)
Jun 22, 2021 9.947 9.971 9.947 9.971 54,664 +0.01(+0.12%)
Jun 21, 2021 9.938 9.963 9.922 9.959 59,491 +0.02(+0.21%)
Jun 18, 2021 9.971 9.971 9.930 9.938 93,575 -0.02(-0.25%)
Jun 17, 2021 9.951 9.971 9.934 9.963 62,625 +0.03(+0.33%)
Jun 16, 2021 9.980 9.980 9.930 9.930 90,296 -0.04(-0.42%)
Jun 15, 2021 9.980 9.980 9.955 9.971 95,153 -0.01(-0.08%)
Jun 14, 2021 9.980 9.980 9.963 9.980 86,764 +0.01(+0.08%)
Jun 11, 2021 9.947 9.976 9.947 9.971 63,330 +0.01(+0.08%)
Jun 10, 2021 9.930 9.963 9.930 9.963 122,833 +0.01(+0.12%)
Jun 09, 2021 9.971 9.971 9.930 9.951 99,832 +0.02(+0.21%)
Jun 08, 2021 9.930 9.938 9.922 9.930 108,628 +0.00(+0.00%)
Jun 07, 2021 9.947 9.947 9.905 9.930 154,827 -0.01(-0.08%)
Jun 04, 2021 9.922 9.955 9.914 9.938 67,983 +0.01(+0.12%)
Jun 03, 2021 9.897 9.930 9.889 9.927 130,100 -0.00(-0.02%)
Jun 02, 2021 9.892 9.933 9.883 9.929 150,164 +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.