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, 2020 9.040 9.085 9.040 9.070 66,028 +0.01(+0.13%)
Jan 30, 2020 9.070 9.070 9.040 9.059 64,802 +0.01(+0.13%)
Jan 29, 2020 9.047 9.047 8.994 9.047 62,123 +0.04(+0.46%)
Jan 28, 2020 8.979 9.022 8.979 9.006 159,321 +0.02(+0.17%)
Jan 27, 2020 8.987 9.017 8.979 8.990 76,738 -0.05(-0.50%)
Jan 24, 2020 9.055 9.055 9.026 9.036 45,378 -0.02(-0.21%)
Jan 23, 2020 9.055 9.078 9.040 9.055 130,654 -0.01(-0.13%)
Jan 22, 2020 9.070 9.078 9.063 9.066 177,414 +0.00(+0.04%)
Jan 21, 2020 9.047 9.066 9.040 9.063 94,120 +0.02(+0.25%)
Jan 17, 2020 9.025 9.044 9.017 9.040 94,307 +0.01(+0.13%)
Jan 16, 2020 8.994 9.040 8.994 9.028 53,013 -0.00(-0.04%)
Jan 15, 2020 9.032 9.032 9.009 9.032 53,001 +0.03(+0.34%)
Jan 14, 2020 9.009 9.025 9.002 9.002 91,408 -0.01(-0.08%)
Jan 13, 2020 9.002 9.009 8.987 9.009 81,001 +0.02(+0.25%)
Jan 10, 2020 8.971 9.017 8.951 8.987 231,362 +0.01(+0.14%)
Jan 09, 2020 9.002 9.009 8.956 8.974 108,841 -0.03(-0.31%)
Jan 08, 2020 8.979 9.002 8.970 9.002 94,344 +0.02(+0.25%)
Jan 07, 2020 8.979 8.987 8.956 8.979 64,373 +0.02(+0.25%)
Jan 06, 2020 8.964 8.987 8.948 8.956 83,296 -0.02(-0.21%)
Jan 03, 2020 9.009 9.009 8.971 8.975 176,514 -0.01(-0.13%)
Jan 02, 2020 8.918 8.987 8.903 8.987 255,632 +0.06(+0.68%)
Dec 31, 2019 8.880 8.933 8.880 8.926 91,939 -0.04(-0.42%)
Dec 30, 2019 8.903 8.964 8.880 8.964 132,335 +0.10(+1.08%)
Dec 27, 2019 8.898 8.920 8.868 8.868 143,005 -0.03(-0.38%)
Dec 26, 2019 8.905 8.913 8.890 8.902 90,468 -0.00(-0.04%)
Dec 24, 2019 8.898 8.909 8.890 8.905 49,695 +0.01(+0.13%)
Dec 23, 2019 8.890 8.898 8.875 8.894 83,836 -0.00(-0.04%)
Dec 20, 2019 8.875 8.898 8.860 8.898 58,153 +0.03(+0.34%)
Dec 19, 2019 8.890 8.902 8.860 8.868 101,401 -0.02(-0.26%)
Dec 18, 2019 8.868 8.890 8.860 8.890 72,167 +0.03(+0.34%)
Dec 17, 2019 8.860 8.890 8.845 8.860 197,326 +0.02(+0.17%)
Dec 16, 2019 8.799 8.852 8.799 8.845 155,178 +0.04(+0.47%)
Dec 13, 2019 8.777 8.807 8.777 8.803 99,918 +0.02(+0.28%)
Dec 12, 2019 8.799 8.799 8.769 8.779 102,312 -0.01(-0.07%)
Dec 11, 2019 8.777 8.799 8.770 8.784 89,844 -0.02(-0.17%)
Dec 10, 2019 8.769 8.799 8.754 8.799 130,532 +0.05(+0.52%)
Dec 09, 2019 8.754 8.781 8.754 8.754 112,058 -0.01(-0.13%)
Dec 06, 2019 8.762 8.781 8.740 8.765 66,480 +0.02(+0.26%)
Dec 05, 2019 8.746 8.769 8.739 8.743 81,544 -0.01(-0.09%)
Dec 04, 2019 8.724 8.769 8.724 8.750 58,248 +0.04(+0.45%)
Dec 03, 2019 8.764 8.764 8.681 8.711 123,610 -0.05(-0.52%)
Dec 02, 2019 8.772 8.802 8.734 8.756 154,019 +0.00(+0.00%)
Nov 29, 2019 8.832 8.832 8.756 8.756 206,263 -0.05(-0.56%)
Nov 27, 2019 8.813 8.819 8.794 8.805 118,604 -0.00(-0.04%)
Nov 26, 2019 8.809 8.836 8.787 8.809 113,592 -0.01(-0.08%)
Nov 25, 2019 8.794 8.817 8.787 8.816 133,364 +0.01(+0.11%)
Nov 22, 2019 8.756 8.809 8.756 8.807 54,720 +0.04(+0.49%)
Nov 21, 2019 8.756 8.768 8.749 8.764 100,686 -0.00(-0.04%)
Nov 20, 2019 8.779 8.779 8.756 8.768 63,394 -0.01(-0.09%)
Nov 19, 2019 8.794 8.832 8.764 8.775 278,900 -0.03(-0.38%)
Nov 18, 2019 8.817 8.884 8.799 8.809 191,422 +0.01(+0.09%)
Nov 15, 2019 8.832 8.832 8.793 8.802 66,673 -0.02(-0.21%)
Nov 14, 2019 8.824 8.839 8.815 8.820 49,703 -0.01(-0.13%)
Nov 13, 2019 8.802 8.832 8.787 8.832 172,044 +0.05(+0.51%)
Nov 12, 2019 8.809 8.809 8.779 8.787 56,832 +0.00(+0.00%)
Nov 11, 2019 8.779 8.809 8.779 8.787 40,491 +0.00(+0.04%)
Nov 08, 2019 8.794 8.834 8.772 8.783 49,009 +0.00(+0.04%)
Nov 07, 2019 8.824 8.824 8.779 8.779 148,084 -0.04(-0.47%)
Nov 06, 2019 8.809 8.824 8.809 8.820 56,852 +0.01(+0.13%)
Nov 05, 2019 8.847 8.847 8.802 8.809 106,704 -0.03(-0.29%)
Nov 04, 2019 8.812 8.834 8.812 8.834 140,380 +0.01(+0.13%)
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.