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 (%)
May 28, 2021 9.842 9.883 9.842 9.883 64,636 +0.03(+0.33%)
May 27, 2021 9.834 9.883 9.834 9.851 78,253 +0.01(+0.08%)
May 26, 2021 9.875 9.875 9.826 9.842 53,893 +0.00(+0.00%)
May 25, 2021 9.859 9.859 9.834 9.842 97,104 -0.01(-0.15%)
May 24, 2021 9.859 9.875 9.851 9.857 47,269 +0.03(+0.32%)
May 21, 2021 9.842 9.859 9.818 9.826 90,598 -0.02(-0.17%)
May 20, 2021 9.826 9.842 9.793 9.842 147,131 +0.07(+0.67%)
May 19, 2021 9.727 9.793 9.727 9.776 86,128 -0.01(-0.08%)
May 18, 2021 9.768 9.826 9.768 9.785 160,766 +0.02(+0.17%)
May 17, 2021 9.785 9.785 9.735 9.768 82,983 +0.01(+0.08%)
May 14, 2021 9.768 9.784 9.735 9.760 82,529 +0.04(+0.42%)
May 13, 2021 9.702 9.741 9.696 9.719 94,808 +0.05(+0.51%)
May 12, 2021 9.669 9.710 9.661 9.669 174,841 -0.07(-0.72%)
May 11, 2021 9.768 9.768 9.653 9.739 140,338 -0.05(-0.46%)
May 10, 2021 9.801 9.818 9.776 9.785 61,581 -0.03(-0.29%)
May 07, 2021 9.752 9.818 9.752 9.813 67,237 +0.05(+0.55%)
May 06, 2021 9.760 9.776 9.727 9.760 161,500 -0.02(-0.17%)
May 05, 2021 9.776 9.809 9.109 9.776 133,421 +0.01(+0.14%)
May 04, 2021 9.763 9.812 9.759 9.763 163,287 -0.01(-0.08%)
May 03, 2021 9.820 9.820 9.771 9.771 217,885 -0.01(-0.08%)
Apr 30, 2021 9.845 9.845 9.779 9.779 108,240 -0.05(-0.50%)
Apr 29, 2021 9.837 9.845 9.796 9.828 83,115 -0.00(-0.04%)
Apr 28, 2021 9.804 9.837 9.804 9.832 162,529 +0.01(+0.08%)
Apr 27, 2021 9.828 9.837 9.804 9.824 108,234 -0.00(-0.04%)
Apr 26, 2021 9.837 9.845 9.815 9.828 83,199 +0.02(+0.17%)
Apr 23, 2021 9.820 9.820 9.797 9.812 72,647 +0.02(+0.17%)
Apr 22, 2021 9.820 9.820 9.783 9.796 110,197 +0.00(+0.00%)
Apr 21, 2021 9.746 9.804 9.722 9.796 79,844 +0.04(+0.42%)
Apr 20, 2021 9.804 9.804 9.755 9.755 75,073 -0.03(-0.34%)
Apr 19, 2021 9.845 9.845 9.771 9.787 125,966 -0.06(-0.58%)
Apr 16, 2021 9.837 9.853 9.828 9.845 101,414 +0.01(+0.08%)
Apr 15, 2021 9.837 9.837 9.816 9.837 57,374 +0.02(+0.25%)
Apr 14, 2021 9.796 9.828 9.796 9.812 102,957 +0.01(+0.08%)
Apr 13, 2021 9.796 9.820 9.791 9.804 96,835 +0.02(+0.17%)
Apr 12, 2021 9.820 9.820 9.787 9.787 95,395 -0.02(-0.17%)
Apr 09, 2021 9.812 9.812 9.787 9.804 98,732 +0.01(+0.13%)
Apr 08, 2021 9.812 9.812 9.787 9.791 82,238 +0.00(+0.04%)
Apr 07, 2021 9.771 9.812 9.768 9.787 88,310 -0.02(-0.17%)
Apr 06, 2021 9.787 9.812 9.722 9.804 449,532 +0.01(+0.08%)
Apr 05, 2021 9.796 9.796 9.730 9.796 128,994 +0.05(+0.56%)
Apr 01, 2021 9.725 9.749 9.721 9.741 108,387 +0.03(+0.34%)
Mar 31, 2021 9.692 9.716 9.682 9.708 123,535 +0.05(+0.51%)
Mar 30, 2021 9.700 9.733 9.651 9.659 90,530 -0.02(-0.21%)
Mar 29, 2021 9.725 9.726 9.672 9.680 159,840 -0.03(-0.36%)
Mar 26, 2021 9.676 9.715 9.659 9.715 74,095 +0.05(+0.49%)
Mar 25, 2021 9.692 9.692 9.635 9.667 82,123 -0.00(-0.00%)
Mar 24, 2021 9.659 9.700 9.651 9.668 100,511 +0.02(+0.25%)
Mar 23, 2021 9.692 9.692 9.619 9.643 107,240 -0.02(-0.17%)
Mar 22, 2021 9.627 9.676 9.627 9.659 56,978 +0.01(+0.08%)
Mar 19, 2021 9.627 9.651 9.578 9.651 65,155 +0.04(+0.43%)
Mar 18, 2021 9.676 9.700 9.594 9.610 86,055 -0.10(-1.02%)
Mar 17, 2021 9.700 9.733 9.676 9.708 69,178 -0.01(-0.08%)
Mar 16, 2021 9.700 9.725 9.668 9.716 115,414 +0.02(+0.17%)
Mar 15, 2021 9.659 9.700 9.643 9.700 129,888 +0.06(+0.64%)
Mar 12, 2021 9.659 9.659 9.610 9.639 86,587 -0.00(-0.04%)
Mar 11, 2021 9.643 9.668 9.602 9.643 167,032 +0.03(+0.34%)
Mar 10, 2021 9.610 9.616 9.594 9.610 44,314 +0.00(+0.02%)
Mar 09, 2021 9.586 9.610 9.537 9.609 100,860 +0.06(+0.58%)
Mar 08, 2021 9.537 9.570 9.529 9.553 120,039 -0.00(-0.03%)
Mar 05, 2021 9.561 9.561 9.455 9.556 160,560 +0.06(+0.63%)
Mar 04, 2021 9.537 9.578 9.480 9.496 80,984 -0.05(-0.51%)
Mar 03, 2021 9.529 9.577 9.512 9.545 138,307 -0.00(-0.03%)
Mar 02, 2021 9.524 9.572 9.515 9.548 154,996 +0.04(+0.43%)
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.