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 (%)
Sep 30, 2020 8.837 8.884 8.829 8.831 140,616 -0.03(-0.36%)
Sep 29, 2020 8.868 8.876 8.829 8.863 82,038 +0.00(+0.03%)
Sep 28, 2020 8.876 8.884 8.844 8.860 56,627 +0.05(+0.55%)
Sep 25, 2020 8.741 8.821 8.741 8.812 53,589 +0.08(+0.92%)
Sep 24, 2020 8.733 8.752 8.677 8.732 63,726 +0.00(+0.04%)
Sep 23, 2020 8.868 8.900 8.725 8.728 62,445 -0.12(-1.40%)
Sep 22, 2020 8.876 8.892 8.852 8.852 49,535 +0.00(+0.00%)
Sep 21, 2020 8.844 8.856 8.789 8.852 89,373 -0.04(-0.42%)
Sep 18, 2020 8.884 8.916 8.844 8.890 57,354 -0.02(-0.21%)
Sep 17, 2020 8.956 8.956 8.876 8.908 99,580 -0.05(-0.61%)
Sep 16, 2020 8.924 8.972 8.896 8.963 71,444 +0.09(+0.97%)
Sep 15, 2020 8.876 8.940 8.868 8.876 158,590 +0.00(+0.04%)
Sep 14, 2020 8.868 8.916 8.821 8.873 63,067 +0.07(+0.76%)
Sep 11, 2020 8.856 8.876 8.805 8.806 37,525 -0.02(-0.26%)
Sep 10, 2020 8.876 8.908 8.805 8.829 160,895 -0.02(-0.18%)
Sep 09, 2020 8.813 8.860 8.773 8.844 98,293 +0.08(+0.95%)
Sep 08, 2020 8.805 8.813 8.749 8.761 162,760 -0.07(-0.77%)
Sep 04, 2020 8.860 8.940 8.781 8.829 137,298 -0.04(-0.40%)
Sep 03, 2020 8.964 8.972 8.852 8.864 74,592 -0.09(-0.97%)
Sep 02, 2020 8.919 8.967 8.919 8.951 76,880 +0.03(+0.31%)
Sep 01, 2020 8.943 8.943 8.911 8.923 43,557 +0.00(+0.04%)
Aug 31, 2020 8.935 8.943 8.911 8.919 40,626 +0.01(+0.09%)
Aug 28, 2020 8.967 8.975 8.911 8.911 118,817 -0.02(-0.27%)
Aug 27, 2020 8.911 8.951 8.880 8.935 85,267 -0.01(-0.09%)
Aug 26, 2020 8.903 8.943 8.903 8.943 73,820 +0.03(+0.36%)
Aug 25, 2020 8.895 8.919 8.882 8.911 100,051 -0.01(-0.08%)
Aug 24, 2020 8.919 8.919 8.899 8.919 52,732 +0.02(+0.17%)
Aug 21, 2020 8.911 8.919 8.878 8.903 65,715 -0.00(-0.00%)
Aug 20, 2020 8.880 8.906 8.863 8.903 187,242 +0.04(+0.45%)
Aug 19, 2020 8.824 8.879 8.824 8.864 45,908 +0.02(+0.27%)
Aug 18, 2020 8.816 8.848 8.816 8.840 45,539 +0.01(+0.13%)
Aug 17, 2020 8.792 8.828 8.792 8.828 37,715 +0.03(+0.35%)
Aug 14, 2020 8.800 8.800 8.784 8.797 75,553 -0.00(-0.03%)
Aug 13, 2020 8.800 8.816 8.776 8.800 57,608 +0.03(+0.31%)
Aug 12, 2020 8.753 8.784 8.737 8.773 129,206 +0.04(+0.46%)
Aug 11, 2020 8.761 8.798 8.729 8.733 84,703 -0.02(-0.23%)
Aug 10, 2020 8.729 8.761 8.701 8.753 104,690 +0.06(+0.74%)
Aug 07, 2020 8.745 8.745 8.658 8.688 50,453 -0.03(-0.37%)
Aug 06, 2020 8.753 8.761 8.705 8.721 74,597 -0.01(-0.14%)
Aug 05, 2020 8.753 8.753 8.642 8.733 76,354 +0.03(+0.38%)
Aug 04, 2020 8.708 8.739 8.668 8.700 76,936 -0.01(-0.13%)
Aug 03, 2020 8.700 8.739 8.653 8.712 71,250 +0.01(+0.16%)
Jul 31, 2020 8.684 8.700 8.629 8.698 93,311 +0.04(+0.43%)
Jul 30, 2020 8.637 8.676 8.627 8.661 124,045 +0.04(+0.47%)
Jul 29, 2020 8.542 8.621 8.542 8.621 59,109 +0.07(+0.78%)
Jul 28, 2020 8.463 8.574 8.463 8.554 69,033 +0.00(+0.05%)
Jul 27, 2020 8.479 8.558 8.479 8.550 33,389 +0.04(+0.42%)
Jul 24, 2020 8.463 8.526 8.463 8.515 28,399 -0.01(-0.09%)
Jul 23, 2020 8.542 8.542 8.487 8.522 64,264 +0.00(+0.05%)
Jul 22, 2020 8.511 8.519 8.479 8.519 47,938 +0.01(+0.10%)
Jul 21, 2020 8.463 8.534 8.463 8.510 53,049 +0.04(+0.46%)
Jul 20, 2020 8.487 8.495 8.440 8.471 44,259 +0.01(+0.09%)
Jul 17, 2020 8.440 8.479 8.412 8.463 68,969 +0.04(+0.47%)
Jul 16, 2020 8.440 8.440 8.361 8.424 80,650 +0.05(+0.57%)
Jul 15, 2020 8.392 8.400 8.306 8.377 69,362 +0.07(+0.81%)
Jul 14, 2020 8.345 8.345 8.274 8.310 80,660 +0.01(+0.10%)
Jul 13, 2020 8.377 8.416 8.290 8.302 68,248 -0.07(-0.89%)
Jul 10, 2020 8.361 8.384 8.322 8.376 31,695 +0.04(+0.45%)
Jul 09, 2020 8.392 8.392 8.298 8.339 33,631 +0.01(+0.11%)
Jul 08, 2020 8.337 8.361 8.321 8.329 34,131 -0.01(-0.14%)
Jul 07, 2020 8.337 8.353 8.306 8.341 53,679 +0.03(+0.33%)
Jul 06, 2020 8.321 8.369 8.306 8.313 103,327 -0.01(-0.11%)
Jul 02, 2020 8.277 8.379 8.277 8.322 82,467 +0.04(+0.51%)
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.