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

GX Superincome Preferred ETF (NY: SPFF )

9.150 -0.020 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 8.262 8.290 8.251 8.262 124,629 +0.02(+0.26%)
Jan 30, 2019 8.226 8.269 8.217 8.240 56,382 +0.04(+0.44%)
Jan 29, 2019 8.169 8.226 8.169 8.205 104,599 +0.00(+0.05%)
Jan 28, 2019 8.233 8.233 8.169 8.200 197,424 -0.01(-0.14%)
Jan 25, 2019 8.162 8.212 8.162 8.212 66,626 +0.05(+0.57%)
Jan 24, 2019 8.119 8.176 8.119 8.165 44,655 +0.03(+0.31%)
Jan 23, 2019 8.140 8.147 8.126 8.140 54,787 +0.00(+0.00%)
Jan 22, 2019 8.154 8.162 8.120 8.140 92,148 +0.00(+0.00%)
Jan 18, 2019 8.154 8.162 8.119 8.140 51,541 +0.03(+0.31%)
Jan 17, 2019 8.076 8.118 8.076 8.115 87,311 -0.00(-0.04%)
Jan 16, 2019 8.126 8.140 8.100 8.119 46,703 +0.01(+0.17%)
Jan 15, 2019 8.090 8.119 8.090 8.105 35,921 +0.01(+0.09%)
Jan 14, 2019 8.104 8.104 8.090 8.098 94,091 -0.02(-0.26%)
Jan 11, 2019 8.083 8.119 8.076 8.119 105,876 +0.05(+0.58%)
Jan 10, 2019 8.069 8.076 8.054 8.072 38,041 +0.00(+0.02%)
Jan 09, 2019 8.076 8.092 8.061 8.071 358,558 +0.00(+0.03%)
Jan 08, 2019 8.076 8.147 8.047 8.069 59,712 +0.01(+0.09%)
Jan 07, 2019 8.040 8.076 7.997 8.061 220,397 +0.03(+0.36%)
Jan 04, 2019 7.968 8.033 7.968 8.033 37,014 +0.07(+0.90%)
Jan 03, 2019 7.968 7.997 7.932 7.961 63,450 -0.02(-0.27%)
Jan 02, 2019 7.832 7.983 7.832 7.983 71,090 +0.09(+1.09%)
Dec 31, 2018 7.904 7.918 7.868 7.897 146,662 +0.03(+0.36%)
Dec 28, 2018 7.861 7.868 7.753 7.868 265,948 +0.08(+1.02%)
Dec 27, 2018 7.810 7.810 7.729 7.789 217,256 -0.02(-0.27%)
Dec 26, 2018 7.746 7.810 7.746 7.810 180,904 +0.05(+0.64%)
Dec 24, 2018 7.775 7.796 7.746 7.760 75,422 -0.04(-0.46%)
Dec 21, 2018 7.782 7.839 7.782 7.796 149,718 -0.02(-0.27%)
Dec 20, 2018 7.839 7.867 7.782 7.817 314,141 -0.03(-0.36%)
Dec 19, 2018 7.860 7.888 7.846 7.846 159,644 -0.02(-0.23%)
Dec 18, 2018 7.867 7.888 7.860 7.864 94,390 -0.00(-0.05%)
Dec 17, 2018 7.896 7.910 7.867 7.867 204,700 -0.04(-0.45%)
Dec 14, 2018 7.917 7.924 7.896 7.903 145,496 -0.01(-0.09%)
Dec 13, 2018 7.959 7.959 7.910 7.910 111,855 -0.02(-0.27%)
Dec 12, 2018 7.945 7.959 7.931 7.931 108,118 -0.01(-0.09%)
Dec 11, 2018 7.910 7.959 7.910 7.938 75,662 +0.03(+0.36%)
Dec 10, 2018 7.910 7.924 7.903 7.910 114,234 -0.01(-0.18%)
Dec 07, 2018 7.938 7.945 7.910 7.924 113,836 +0.00(+0.00%)
Dec 06, 2018 7.924 7.967 7.874 7.924 90,479 -0.00(-0.06%)
Dec 04, 2018 7.999 7.999 7.921 7.929 92,549 -0.06(-0.71%)
Dec 03, 2018 7.992 7.996 7.978 7.985 99,556 +0.01(+0.18%)
Nov 30, 2018 7.992 8.013 7.971 7.971 113,776 -0.02(-0.27%)
Nov 29, 2018 8.006 8.006 7.985 7.992 91,514 +0.01(+0.09%)
Nov 28, 2018 8.006 8.013 7.985 7.985 86,678 -0.01(-0.18%)
Nov 27, 2018 7.992 8.027 7.992 7.999 150,165 +0.00(+0.04%)
Nov 26, 2018 8.013 8.013 7.985 7.996 437,323 -0.00(-0.04%)
Nov 23, 2018 8.013 8.020 7.992 7.999 13,726 +0.03(+0.35%)
Nov 21, 2018 7.971 7.971 7.971 0 -0.01(-0.13%)
Nov 20, 2018 7.978 8.013 7.971 7.982 77,030 -0.03(-0.40%)
Nov 19, 2018 8.049 8.091 8.013 8.013 74,426 -0.06(-0.70%)
Nov 16, 2018 8.020 8.070 8.020 8.070 46,557 +0.05(+0.57%)
Nov 15, 2018 8.042 8.056 8.020 8.024 138,203 -0.04(-0.48%)
Nov 14, 2018 8.105 8.105 8.056 8.063 80,490 -0.03(-0.35%)
Nov 13, 2018 8.112 8.112 8.077 8.091 62,919 +0.02(+0.26%)
Nov 12, 2018 8.112 8.112 8.063 8.070 67,443 -0.01(-0.17%)
Nov 09, 2018 8.077 8.098 8.070 8.084 51,935 +0.01(+0.09%)
Nov 08, 2018 8.091 8.105 8.070 8.077 46,273 -0.04(-0.44%)
Nov 07, 2018 8.070 8.112 8.070 8.112 67,284 +0.03(+0.35%)
Nov 06, 2018 8.077 8.091 8.063 8.084 86,152 +0.02(+0.26%)
Nov 05, 2018 8.063 8.063 8.020 8.063 171,480 +0.02(+0.22%)
Nov 02, 2018 8.087 8.087 8.045 8.045 66,894 -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.