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

GX Superincome Preferred ETF (NY: SPFF )

9.170 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 8.435 8.457 8.399 8.406 384,979 -0.03(-0.34%)
Apr 29, 2019 8.442 8.442 8.421 8.435 77,064 +0.01(+0.17%)
Apr 26, 2019 8.442 8.464 8.413 8.421 129,820 -0.02(-0.26%)
Apr 25, 2019 8.486 8.486 8.442 8.442 78,373 -0.01(-0.09%)
Apr 24, 2019 8.486 8.497 8.450 8.450 188,906 -0.03(-0.34%)
Apr 23, 2019 8.479 8.486 8.464 8.479 97,733 +0.01(+0.09%)
Apr 22, 2019 8.442 8.471 8.442 8.471 321,090 -0.00(-0.03%)
Apr 18, 2019 8.500 8.500 8.450 8.474 192,117 -0.02(-0.19%)
Apr 17, 2019 8.500 8.523 8.486 8.490 78,743 +0.00(+0.04%)
Apr 16, 2019 8.486 8.522 8.486 8.486 79,613 -0.02(-0.26%)
Apr 15, 2019 8.493 8.515 8.479 8.508 95,992 +0.02(+0.26%)
Apr 12, 2019 8.515 8.522 8.479 8.486 141,922 -0.01(-0.17%)
Apr 11, 2019 8.486 8.508 8.486 8.500 81,015 +0.01(+0.17%)
Apr 10, 2019 8.479 8.508 8.479 8.486 238,158 +0.01(+0.09%)
Apr 09, 2019 8.530 8.530 8.471 8.479 69,661 -0.03(-0.33%)
Apr 08, 2019 8.508 8.522 8.465 8.507 58,076 -0.02(-0.26%)
Apr 05, 2019 8.479 8.537 8.471 8.530 222,509 +0.02(+0.26%)
Apr 04, 2019 8.471 8.508 8.471 8.508 87,360 +0.01(+0.17%)
Apr 03, 2019 8.508 8.508 8.442 8.493 269,121 +0.01(+0.08%)
Apr 02, 2019 8.457 8.486 8.414 8.486 140,418 +0.06(+0.69%)
Apr 01, 2019 8.399 8.457 8.399 8.428 239,368 +0.03(+0.34%)
Mar 29, 2019 8.378 8.407 8.363 8.399 190,608 +0.01(+0.09%)
Mar 28, 2019 8.399 8.399 8.371 8.392 33,372 +0.01(+0.17%)
Mar 27, 2019 8.371 8.399 8.356 8.378 72,266 +0.01(+0.09%)
Mar 26, 2019 8.385 8.385 8.371 8.371 65,737 +0.01(+0.08%)
Mar 25, 2019 8.392 8.407 8.363 8.364 223,492 -0.03(-0.34%)
Mar 22, 2019 8.407 8.417 8.378 8.392 132,555 -0.04(-0.43%)
Mar 21, 2019 8.428 8.428 8.396 8.428 118,322 +0.03(+0.34%)
Mar 20, 2019 8.392 8.409 8.363 8.399 112,010 -0.01(-0.17%)
Mar 19, 2019 8.428 8.453 8.407 8.414 101,919 -0.01(-0.13%)
Mar 18, 2019 8.399 8.436 8.399 8.425 63,680 +0.02(+0.20%)
Mar 15, 2019 8.363 8.416 8.363 8.408 142,645 +0.01(+0.08%)
Mar 14, 2019 8.392 8.414 8.392 8.401 26,440 -0.02(-0.19%)
Mar 13, 2019 8.421 8.443 8.385 8.417 380,235 +0.02(+0.29%)
Mar 12, 2019 8.385 8.421 8.371 8.392 284,656 +0.00(+0.04%)
Mar 11, 2019 8.378 8.392 8.356 8.389 165,499 +0.00(+0.04%)
Mar 08, 2019 8.371 8.399 8.363 8.385 132,417 -0.01(-0.09%)
Mar 07, 2019 8.407 8.407 8.378 8.392 104,094 -0.01(-0.14%)
Mar 06, 2019 8.501 8.501 8.392 8.404 77,801 +0.01(+0.14%)
Mar 05, 2019 8.443 8.443 8.385 8.392 135,944 -0.00(-0.05%)
Mar 04, 2019 8.400 8.407 8.364 8.396 135,406 +0.03(+0.30%)
Mar 01, 2019 8.321 8.407 8.313 8.371 1,005,167 +0.05(+0.61%)
Feb 28, 2019 8.321 8.342 8.313 8.321 115,155 -0.02(-0.26%)
Feb 27, 2019 8.335 8.342 8.321 8.342 70,507 +0.01(+0.09%)
Feb 26, 2019 8.342 8.342 8.321 8.335 79,297 -0.01(-0.09%)
Feb 25, 2019 8.277 8.371 8.277 8.342 122,359 +0.00(+0.00%)
Feb 22, 2019 8.349 8.349 8.328 8.342 49,320 +0.01(+0.09%)
Feb 21, 2019 8.357 8.357 8.313 8.335 59,438 -0.01(-0.09%)
Feb 20, 2019 8.328 8.364 8.328 8.342 354,677 +0.01(+0.17%)
Feb 19, 2019 8.292 8.342 8.292 8.328 146,623 +0.01(+0.17%)
Feb 15, 2019 8.249 8.335 8.249 8.313 173,247 +0.04(+0.52%)
Feb 14, 2019 8.249 8.270 8.242 8.270 38,864 +0.00(+0.01%)
Feb 13, 2019 8.241 8.270 8.241 8.270 61,493 +0.01(+0.16%)
Feb 12, 2019 8.277 8.277 8.227 8.257 56,182 +0.04(+0.45%)
Feb 11, 2019 8.198 8.241 8.198 8.220 59,402 +0.01(+0.18%)
Feb 08, 2019 8.213 8.227 8.198 8.206 73,355 -0.01(-0.09%)
Feb 07, 2019 8.220 8.237 8.206 8.213 54,009 -0.05(-0.61%)
Feb 06, 2019 8.249 8.268 8.234 8.263 126,252 -0.01(-0.17%)
Feb 05, 2019 8.249 8.277 8.234 8.277 74,029 +0.05(+0.63%)
Feb 04, 2019 8.212 8.240 8.212 8.226 59,103 +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.