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

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 8.259 8.288 8.249 8.259 124,666 +0.02(+0.26%)
Jan 30, 2019 8.224 8.267 8.214 8.238 56,399 +0.04(+0.44%)
Jan 29, 2019 8.166 8.224 8.166 8.202 104,630 +0.00(+0.05%)
Jan 28, 2019 8.231 8.231 8.166 8.198 197,482 -0.01(-0.14%)
Jan 25, 2019 8.159 8.209 8.159 8.209 66,646 +0.05(+0.57%)
Jan 24, 2019 8.116 8.174 8.116 8.163 44,668 +0.03(+0.31%)
Jan 23, 2019 8.138 8.145 8.123 8.138 54,803 +0.00(+0.00%)
Jan 22, 2019 8.152 8.159 8.117 8.138 92,175 +0.00(+0.00%)
Jan 18, 2019 8.152 8.159 8.116 8.138 51,556 +0.03(+0.31%)
Jan 17, 2019 8.073 8.116 8.073 8.113 87,337 -0.00(-0.04%)
Jan 16, 2019 8.123 8.138 8.097 8.116 46,716 +0.01(+0.17%)
Jan 15, 2019 8.088 8.116 8.088 8.102 35,931 +0.01(+0.09%)
Jan 14, 2019 8.102 8.102 8.088 8.095 94,119 -0.02(-0.26%)
Jan 11, 2019 8.080 8.116 8.073 8.116 105,907 +0.05(+0.58%)
Jan 10, 2019 8.066 8.073 8.052 8.070 38,052 +0.00(+0.02%)
Jan 09, 2019 8.073 8.090 8.059 8.068 358,663 +0.00(+0.03%)
Jan 08, 2019 8.073 8.145 8.045 8.066 59,730 +0.01(+0.09%)
Jan 07, 2019 8.038 8.073 7.995 8.059 220,462 +0.03(+0.36%)
Jan 04, 2019 7.966 8.030 7.966 8.030 37,025 +0.07(+0.90%)
Jan 03, 2019 7.966 7.995 7.930 7.959 63,469 -0.02(-0.27%)
Jan 02, 2019 7.830 7.980 7.830 7.980 71,111 +0.09(+1.09%)
Dec 31, 2018 7.902 7.916 7.866 7.894 146,705 +0.03(+0.36%)
Dec 28, 2018 7.859 7.866 7.751 7.866 266,026 +0.08(+1.02%)
Dec 27, 2018 7.808 7.808 7.726 7.787 217,319 -0.02(-0.27%)
Dec 26, 2018 7.744 7.808 7.744 7.808 180,957 +0.05(+0.64%)
Dec 24, 2018 7.772 7.794 7.744 7.758 75,444 -0.04(-0.46%)
Dec 21, 2018 7.780 7.836 7.780 7.794 149,762 -0.02(-0.27%)
Dec 20, 2018 7.836 7.865 7.780 7.815 314,232 -0.03(-0.36%)
Dec 19, 2018 7.858 7.886 7.843 7.843 159,690 -0.02(-0.23%)
Dec 18, 2018 7.865 7.886 7.858 7.861 94,417 -0.00(-0.05%)
Dec 17, 2018 7.893 7.907 7.865 7.865 204,760 -0.04(-0.45%)
Dec 14, 2018 7.915 7.922 7.893 7.900 145,539 -0.01(-0.09%)
Dec 13, 2018 7.957 7.957 7.907 7.907 111,888 -0.02(-0.27%)
Dec 12, 2018 7.943 7.957 7.929 7.929 108,149 -0.01(-0.09%)
Dec 11, 2018 7.907 7.957 7.907 7.936 75,684 +0.03(+0.36%)
Dec 10, 2018 7.907 7.922 7.900 7.907 114,268 -0.01(-0.18%)
Dec 07, 2018 7.936 7.943 7.907 7.922 113,869 +0.00(+0.00%)
Dec 06, 2018 7.922 7.965 7.872 7.922 90,506 -0.00(-0.06%)
Dec 04, 2018 7.997 7.997 7.919 7.926 92,576 -0.06(-0.71%)
Dec 03, 2018 7.990 7.994 7.976 7.983 99,585 +0.01(+0.18%)
Nov 30, 2018 7.990 8.011 7.969 7.969 113,810 -0.02(-0.27%)
Nov 29, 2018 8.004 8.004 7.983 7.990 91,540 +0.01(+0.09%)
Nov 28, 2018 8.004 8.011 7.983 7.983 86,703 -0.01(-0.18%)
Nov 27, 2018 7.990 8.025 7.990 7.997 150,209 +0.00(+0.04%)
Nov 26, 2018 8.011 8.011 7.983 7.993 437,451 -0.00(-0.04%)
Nov 23, 2018 8.011 8.018 7.990 7.997 13,730 +0.03(+0.35%)
Nov 21, 2018 7.969 7.969 7.969 0 -0.01(-0.13%)
Nov 20, 2018 7.976 8.011 7.969 7.979 77,052 -0.03(-0.40%)
Nov 19, 2018 8.046 8.089 8.011 8.011 74,447 -0.06(-0.70%)
Nov 16, 2018 8.018 8.068 8.018 8.068 46,571 +0.05(+0.57%)
Nov 15, 2018 8.039 8.053 8.018 8.022 138,243 -0.04(-0.48%)
Nov 14, 2018 8.103 8.103 8.053 8.060 80,513 -0.03(-0.35%)
Nov 13, 2018 8.110 8.110 8.075 8.089 62,938 +0.02(+0.26%)
Nov 12, 2018 8.110 8.110 8.060 8.068 67,463 -0.01(-0.17%)
Nov 09, 2018 8.075 8.096 8.068 8.082 51,950 +0.01(+0.09%)
Nov 08, 2018 8.089 8.103 8.068 8.075 46,287 -0.04(-0.44%)
Nov 07, 2018 8.068 8.110 8.068 8.110 67,303 +0.03(+0.35%)
Nov 06, 2018 8.075 8.089 8.060 8.082 86,177 +0.02(+0.26%)
Nov 05, 2018 8.060 8.061 8.018 8.060 171,530 +0.02(+0.22%)
Nov 02, 2018 8.085 8.085 8.042 8.042 66,913 -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.