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: 8:00 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 (%)
Mar 29, 2018 8.021 8.021 8.021 0 -0.01(-0.16%)
Mar 28, 2018 8.015 8.042 8.001 8.034 77,644 -0.01(-0.09%)
Mar 27, 2018 8.001 8.062 8.001 8.042 81,747 +0.03(+0.34%)
Mar 26, 2018 8.055 8.065 8.001 8.015 50,315 -0.03(-0.34%)
Mar 23, 2018 8.035 8.069 8.035 8.042 385,813 +0.00(+0.00%)
Mar 22, 2018 8.062 8.082 8.035 8.042 73,162 -0.04(-0.50%)
Mar 21, 2018 8.055 8.096 8.035 8.082 38,890 +0.01(+0.17%)
Mar 20, 2018 8.069 8.089 8.049 8.069 100,450 +0.00(+0.00%)
Mar 19, 2018 8.075 8.096 8.042 8.069 74,178 -0.03(-0.42%)
Mar 16, 2018 8.075 8.102 8.075 8.102 69,674 +0.02(+0.25%)
Mar 15, 2018 8.089 8.123 8.075 8.082 94,177 -0.01(-0.08%)
Mar 14, 2018 8.062 8.096 8.062 8.089 70,885 +0.04(+0.50%)
Mar 13, 2018 8.089 8.093 8.048 8.048 137,574 -0.01(-0.08%)
Mar 12, 2018 8.102 8.102 8.055 8.055 224,511 -0.03(-0.42%)
Mar 09, 2018 8.048 8.096 8.048 8.089 79,223 +0.03(+0.33%)
Mar 08, 2018 8.069 8.089 8.035 8.062 123,688 +0.00(+0.00%)
Mar 07, 2018 8.075 8.062 102,728 +0.01(+0.08%)
Mar 06, 2018 8.075 8.082 8.042 8.055 69,093 -0.01(-0.17%)
Mar 05, 2018 8.035 8.069 8.004 8.069 126,434 +0.04(+0.45%)
Mar 02, 2018 7.979 8.039 7.966 8.033 135,704 +0.00(+0.00%)
Mar 01, 2018 8.026 8.039 8.006 8.033 98,774 -0.02(-0.25%)
Feb 28, 2018 8.080 8.080 8.043 8.053 108,903 +0.00(+0.00%)
Feb 27, 2018 8.066 8.073 8.039 8.053 101,030 +0.02(+0.25%)
Feb 26, 2018 8.006 8.073 8.006 8.033 168,280 +0.02(+0.24%)
Feb 23, 2018 8.006 8.019 7.986 8.014 44,143 +0.03(+0.44%)
Feb 22, 2018 8.025 7.966 7.979 87,000 -0.03(-0.34%)
Feb 21, 2018 8.012 8.033 7.999 8.006 148,280 +0.01(+0.17%)
Feb 20, 2018 7.945 8.006 7.932 7.992 121,352 +0.01(+0.08%)
Feb 16, 2018 7.986 7.986 7.986 0 +0.03(+0.42%)
Feb 15, 2018 7.992 7.992 7.945 7.952 113,378 -0.02(-0.25%)
Feb 14, 2018 7.986 7.999 7.932 7.972 82,466 +0.03(+0.34%)
Feb 13, 2018 7.966 8.009 7.945 7.945 76,050 -0.03(-0.42%)
Feb 12, 2018 7.966 7.986 7.925 7.979 134,611 +0.05(+0.68%)
Feb 09, 2018 7.892 7.951 7.845 7.925 174,946 +0.05(+0.60%)
Feb 08, 2018 7.979 7.993 7.878 7.878 116,392 -0.11(-1.34%)
Feb 07, 2018 7.959 8.039 7.959 7.986 126,328 +0.04(+0.51%)
Feb 06, 2018 7.898 7.979 7.858 7.945 328,796 -0.03(-0.42%)
Feb 05, 2018 7.939 8.012 7.925 7.979 174,474 -0.03(-0.39%)
Feb 02, 2018 8.023 8.070 7.970 8.010 327,963 -0.05(-0.58%)
Feb 01, 2018 8.077 8.103 8.030 8.057 150,666 -0.05(-0.66%)
Jan 31, 2018 8.057 8.110 8.057 8.110 133,040 +0.05(+0.66%)
Jan 30, 2018 8.110 8.117 8.057 8.057 231,403 -0.06(-0.74%)
Jan 29, 2018 8.130 8.143 8.103 8.117 141,613 -0.03(-0.33%)
Jan 26, 2018 8.183 8.210 8.137 8.143 136,791 -0.04(-0.49%)
Jan 25, 2018 8.217 8.217 8.209 8.183 250,007 -0.02(-0.24%)
Jan 24, 2018 8.197 8.217 8.163 8.203 192,653 -0.01(-0.16%)
Jan 23, 2018 8.143 8.217 8.143 8.217 308,104 +0.07(+0.82%)
Jan 22, 2018 8.123 8.169 8.123 8.150 184,576 +0.02(+0.25%)
Jan 19, 2018 8.123 8.163 8.103 8.130 194,705 +0.02(+0.25%)
Jan 18, 2018 8.130 8.152 8.103 8.110 324,104 -0.01(-0.16%)
Jan 17, 2018 8.163 8.175 8.123 8.123 274,747 -0.02(-0.25%)
Jan 16, 2018 8.170 8.170 8.143 8.143 188,145 -0.01(-0.16%)
Jan 12, 2018 8.157 8.157 8.157 0 -0.01(-0.16%)
Jan 11, 2018 8.163 8.177 8.137 8.170 116,177 +0.03(+0.41%)
Jan 10, 2018 8.157 8.137 8.137 180,600 -0.02(-0.25%)
Jan 09, 2018 8.137 8.163 8.137 8.157 107,557 +0.02(+0.25%)
Jan 08, 2018 8.123 8.157 8.110 8.137 156,464 -0.01(-0.07%)
Jan 05, 2018 8.123 8.150 8.117 8.143 141,955 +0.02(+0.24%)
Jan 04, 2018 8.123 8.147 8.117 8.123 109,162 -0.01(-0.16%)
Jan 03, 2018 8.130 8.140 8.103 8.137 229,132 +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.