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

GX Superincome Preferred ETF (NY: SPFF )

9.106 -0.013 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 8.477 8.499 8.441 8.448 383,062 -0.03(-0.34%)
Apr 29, 2019 8.485 8.485 8.463 8.477 76,680 +0.01(+0.17%)
Apr 26, 2019 8.485 8.506 8.455 8.463 129,174 -0.02(-0.26%)
Apr 25, 2019 8.528 8.528 8.485 8.485 77,983 -0.01(-0.09%)
Apr 24, 2019 8.528 8.539 8.492 8.492 187,965 -0.03(-0.34%)
Apr 23, 2019 8.521 8.528 8.507 8.521 97,247 +0.01(+0.09%)
Apr 22, 2019 8.485 8.514 8.485 8.514 319,492 -0.00(-0.03%)
Apr 18, 2019 8.543 8.543 8.492 8.516 191,161 -0.02(-0.19%)
Apr 17, 2019 8.543 8.566 8.528 8.532 78,351 +0.00(+0.04%)
Apr 16, 2019 8.528 8.565 8.528 8.528 79,217 -0.02(-0.26%)
Apr 15, 2019 8.536 8.558 8.521 8.550 95,514 +0.02(+0.26%)
Apr 12, 2019 8.558 8.565 8.521 8.528 141,215 -0.01(-0.17%)
Apr 11, 2019 8.528 8.550 8.528 8.543 80,611 +0.01(+0.17%)
Apr 10, 2019 8.521 8.550 8.521 8.528 236,972 +0.01(+0.09%)
Apr 09, 2019 8.572 8.572 8.514 8.521 69,314 -0.03(-0.33%)
Apr 08, 2019 8.550 8.565 8.508 8.550 57,787 -0.02(-0.26%)
Apr 05, 2019 8.521 8.580 8.514 8.572 221,402 +0.02(+0.26%)
Apr 04, 2019 8.514 8.550 8.514 8.550 86,925 +0.01(+0.17%)
Apr 03, 2019 8.550 8.550 8.485 8.536 267,781 +0.01(+0.08%)
Apr 02, 2019 8.500 8.529 8.456 8.529 139,719 +0.06(+0.69%)
Apr 01, 2019 8.442 8.500 8.442 8.471 238,176 +0.03(+0.34%)
Mar 29, 2019 8.420 8.449 8.405 8.442 189,660 +0.01(+0.09%)
Mar 28, 2019 8.442 8.442 8.413 8.434 33,206 +0.01(+0.17%)
Mar 27, 2019 8.412 8.442 8.398 8.420 71,907 +0.01(+0.09%)
Mar 26, 2019 8.427 8.427 8.412 8.412 65,410 +0.01(+0.08%)
Mar 25, 2019 8.434 8.449 8.405 8.406 222,379 -0.03(-0.34%)
Mar 22, 2019 8.449 8.459 8.420 8.434 131,895 -0.04(-0.43%)
Mar 21, 2019 8.471 8.471 8.438 8.471 117,733 +0.03(+0.34%)
Mar 20, 2019 8.434 8.451 8.405 8.442 111,452 -0.01(-0.17%)
Mar 19, 2019 8.471 8.495 8.449 8.456 101,412 -0.01(-0.13%)
Mar 18, 2019 8.442 8.478 8.442 8.467 63,363 +0.02(+0.20%)
Mar 15, 2019 8.405 8.458 8.405 8.450 141,935 +0.01(+0.08%)
Mar 14, 2019 8.434 8.456 8.434 8.443 26,308 -0.02(-0.19%)
Mar 13, 2019 8.463 8.485 8.427 8.459 378,342 +0.02(+0.29%)
Mar 12, 2019 8.427 8.463 8.412 8.434 283,239 +0.00(+0.04%)
Mar 11, 2019 8.420 8.434 8.398 8.431 164,675 +0.00(+0.04%)
Mar 08, 2019 8.412 8.442 8.405 8.427 131,758 -0.01(-0.09%)
Mar 07, 2019 8.449 8.449 8.420 8.434 103,575 -0.01(-0.14%)
Mar 06, 2019 8.543 8.543 8.434 8.446 77,414 +0.01(+0.14%)
Mar 05, 2019 8.485 8.485 8.427 8.434 135,267 -0.00(-0.05%)
Mar 04, 2019 8.442 8.449 8.406 8.438 134,732 +0.03(+0.30%)
Mar 01, 2019 8.362 8.449 8.355 8.413 1,000,163 +0.05(+0.61%)
Feb 28, 2019 8.362 8.384 8.355 8.362 114,582 -0.02(-0.26%)
Feb 27, 2019 8.377 8.384 8.362 8.384 70,156 +0.01(+0.09%)
Feb 26, 2019 8.384 8.384 8.362 8.377 78,903 -0.01(-0.09%)
Feb 25, 2019 8.319 8.413 8.319 8.384 121,750 +0.00(+0.00%)
Feb 22, 2019 8.391 8.391 8.370 8.384 49,075 +0.01(+0.09%)
Feb 21, 2019 8.398 8.398 8.355 8.376 59,143 -0.01(-0.09%)
Feb 20, 2019 8.370 8.406 8.370 8.384 352,911 +0.01(+0.17%)
Feb 19, 2019 8.333 8.384 8.333 8.370 145,893 +0.01(+0.17%)
Feb 15, 2019 8.290 8.377 8.290 8.355 172,384 +0.04(+0.52%)
Feb 14, 2019 8.290 8.312 8.283 8.312 38,671 +0.00(+0.01%)
Feb 13, 2019 8.283 8.312 8.283 8.311 61,187 +0.01(+0.16%)
Feb 12, 2019 8.319 8.319 8.268 8.298 55,902 +0.04(+0.45%)
Feb 11, 2019 8.239 8.283 8.239 8.261 59,107 +0.01(+0.18%)
Feb 08, 2019 8.254 8.268 8.239 8.247 72,990 -0.01(-0.09%)
Feb 07, 2019 8.261 8.278 8.247 8.254 53,740 -0.05(-0.61%)
Feb 06, 2019 8.290 8.309 8.275 8.304 125,623 -0.01(-0.17%)
Feb 05, 2019 8.290 8.319 8.275 8.319 73,660 +0.05(+0.63%)
Feb 04, 2019 8.253 8.282 8.253 8.267 58,809 +0.00(+0.00%)
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.