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, 2022 9.297 9.297 9.172 9.194 131,925 -0.06(-0.63%)
Aug 30, 2022 9.288 9.297 9.217 9.252 72,812 -0.04(-0.48%)
Aug 29, 2022 9.297 9.315 9.235 9.297 119,942 +0.00(+0.00%)
Aug 26, 2022 9.404 9.404 9.270 9.297 111,955 -0.06(-0.67%)
Aug 25, 2022 9.279 9.359 9.270 9.359 57,284 +0.09(+0.96%)
Aug 24, 2022 9.226 9.295 9.208 9.270 102,909 +0.03(+0.29%)
Aug 23, 2022 9.324 9.330 9.127 9.243 119,414 -0.05(-0.54%)
Aug 22, 2022 9.351 9.368 9.288 9.293 174,909 -0.09(-0.98%)
Aug 19, 2022 9.377 9.440 9.368 9.386 76,693 -0.04(-0.38%)
Aug 18, 2022 9.484 9.484 9.368 9.422 95,171 -0.01(-0.09%)
Aug 17, 2022 9.502 9.502 9.431 9.431 79,410 -0.09(-0.94%)
Aug 16, 2022 9.529 9.529 9.484 9.520 69,226 -0.03(-0.27%)
Aug 15, 2022 9.484 9.556 9.484 9.546 73,737 +0.10(+1.03%)
Aug 12, 2022 9.538 9.538 9.449 9.449 128,197 -0.02(-0.25%)
Aug 11, 2022 9.511 9.583 9.467 9.472 170,793 -0.03(-0.32%)
Aug 10, 2022 9.449 9.529 9.449 9.502 64,755 +0.08(+0.86%)
Aug 09, 2022 9.529 9.547 9.404 9.421 85,185 -0.13(-1.41%)
Aug 08, 2022 9.574 9.574 9.529 9.556 76,769 +0.07(+0.75%)
Aug 05, 2022 9.538 9.565 9.475 9.484 64,086 -0.11(-1.12%)
Aug 04, 2022 9.618 9.618 9.529 9.591 79,330 +0.03(+0.28%)
Aug 03, 2022 9.618 9.618 9.520 9.565 169,113 -0.00(-0.03%)
Aug 02, 2022 9.488 9.568 9.435 9.568 158,093 +0.10(+1.03%)
Aug 01, 2022 9.408 9.488 9.390 9.470 137,674 +0.05(+0.57%)
Jul 29, 2022 9.364 9.426 9.248 9.417 141,700 +0.06(+0.66%)
Jul 28, 2022 9.310 9.355 9.266 9.355 74,571 +0.08(+0.86%)
Jul 27, 2022 9.239 9.302 9.231 9.275 152,092 +0.01(+0.07%)
Jul 26, 2022 9.310 9.310 9.249 9.269 71,565 -0.02(-0.16%)
Jul 25, 2022 9.319 9.319 9.213 9.284 135,513 -0.02(-0.19%)
Jul 22, 2022 9.310 9.310 9.223 9.302 114,110 +0.05(+0.58%)
Jul 21, 2022 9.195 9.248 9.160 9.248 131,943 +0.02(+0.19%)
Jul 20, 2022 9.186 9.239 9.124 9.231 134,122 +0.04(+0.48%)
Jul 19, 2022 9.168 9.186 9.133 9.186 89,131 +0.04(+0.39%)
Jul 18, 2022 9.151 9.195 9.133 9.151 201,637 -0.01(-0.10%)
Jul 15, 2022 9.124 9.160 9.097 9.160 96,509 +0.04(+0.49%)
Jul 14, 2022 9.133 9.151 9.062 9.115 101,652 -0.05(-0.58%)
Jul 13, 2022 9.142 9.168 9.089 9.168 121,251 +0.01(+0.10%)
Jul 12, 2022 9.168 9.195 9.155 9.160 77,951 -0.01(-0.10%)
Jul 11, 2022 9.177 9.186 9.147 9.168 79,234 +0.04(+0.39%)
Jul 08, 2022 9.168 9.177 9.106 9.133 94,160 -0.03(-0.29%)
Jul 07, 2022 9.097 9.160 9.097 9.160 60,905 +0.07(+0.78%)
Jul 06, 2022 9.168 9.168 9.080 9.089 48,225 -0.00(-0.03%)
Jul 05, 2022 9.162 9.162 9.083 9.092 38,160 -0.04(-0.39%)
Jul 01, 2022 9.048 9.153 9.048 9.127 45,200 +0.05(+0.54%)
Jun 30, 2022 9.100 9.118 9.039 9.078 42,528 -0.03(-0.34%)
Jun 29, 2022 9.136 9.136 9.039 9.109 71,001 +0.04(+0.49%)
Jun 28, 2022 9.074 9.127 9.056 9.065 42,737 +0.01(+0.10%)
Jun 27, 2022 9.030 9.180 9.030 9.056 66,923 +0.01(+0.12%)
Jun 24, 2022 9.003 9.063 9.003 9.046 46,743 +0.03(+0.37%)
Jun 23, 2022 9.012 9.047 8.959 9.012 60,407 +0.07(+0.79%)
Jun 22, 2022 8.880 8.986 8.880 8.942 32,437 +0.03(+0.30%)
Jun 21, 2022 8.933 8.968 8.854 8.915 102,349 +0.02(+0.20%)
Jun 17, 2022 8.897 8.920 8.853 8.897 36,730 +0.04(+0.40%)
Jun 16, 2022 8.915 9.003 8.836 8.862 102,320 -0.19(-2.15%)
Jun 15, 2022 8.924 9.056 8.924 9.056 173,891 +0.13(+1.48%)
Jun 14, 2022 8.942 8.968 8.836 8.924 128,297 +0.01(+0.10%)
Jun 13, 2022 9.074 9.074 8.880 8.915 70,969 -0.24(-2.60%)
Jun 10, 2022 9.286 9.286 9.109 9.153 48,074 -0.14(-1.52%)
Jun 09, 2022 9.356 9.356 9.268 9.295 45,663 -0.04(-0.47%)
Jun 08, 2022 9.356 9.409 9.339 9.339 41,609 -0.05(-0.57%)
Jun 07, 2022 9.348 9.396 9.330 9.392 28,011 +0.05(+0.56%)
Jun 06, 2022 9.356 9.405 9.339 9.339 32,133 -0.02(-0.19%)
Jun 03, 2022 9.295 9.374 9.295 9.357 55,446 -0.04(-0.43%)
Jun 02, 2022 9.377 9.404 9.333 9.397 80,352 -0.01(-0.07%)
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.