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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2018 8.131 8.144 8.117 8.144 89,800 +0.02(+0.30%)
May 30, 2018 8.083 8.124 8.083 8.120 80,019 +0.02(+0.30%)
May 29, 2018 8.083 8.103 8.079 8.096 95,241 -0.01(-0.06%)
May 25, 2018 8.101 8.101 8.101 0 +0.01(+0.15%)
May 24, 2018 8.062 8.089 8.062 8.089 69,604 +0.02(+0.26%)
May 23, 2018 8.062 8.087 8.062 8.069 116,017 +0.00(+0.00%)
May 22, 2018 8.096 8.096 8.069 8.069 67,189 -0.02(-0.25%)
May 21, 2018 8.089 8.103 8.069 8.089 61,648 +0.02(+0.21%)
May 18, 2018 8.062 8.083 8.062 8.072 63,812 +0.00(+0.04%)
May 17, 2018 8.089 8.089 8.062 8.069 66,044 +0.00(+0.04%)
May 16, 2018 8.089 8.093 8.062 8.065 130,234 -0.00(-0.04%)
May 15, 2018 8.083 8.096 8.062 8.069 50,968 -0.03(-0.34%)
May 14, 2018 8.083 8.096 8.076 8.096 68,170 +0.03(+0.34%)
May 11, 2018 8.089 8.089 8.052 8.069 106,755 +0.02(+0.21%)
May 10, 2018 8.035 8.089 8.035 8.052 53,948 +0.00(+0.05%)
May 09, 2018 8.028 8.103 8.028 8.048 85,120 +0.00(+0.00%)
May 08, 2018 8.069 8.069 8.028 8.048 73,165 +0.01(+0.09%)
May 07, 2018 8.028 8.089 8.028 8.041 59,953 +0.01(+0.09%)
May 04, 2018 8.028 8.048 8.021 8.035 66,564 +0.01(+0.17%)
May 03, 2018 8.062 8.066 7.995 8.021 128,137 -0.02(-0.26%)
May 02, 2018 8.048 8.075 8.035 8.041 104,744 -0.01(-0.17%)
May 01, 2018 8.048 8.082 8.048 8.055 89,179 -0.03(-0.42%)
Apr 30, 2018 8.055 8.096 8.055 8.089 104,908 +0.02(+0.25%)
Apr 27, 2018 8.062 8.082 8.055 8.069 55,154 +0.00(+0.00%)
Apr 26, 2018 8.069 8.103 8.069 8.069 45,064 -0.03(-0.34%)
Apr 25, 2018 8.123 8.123 8.069 8.096 82,199 +0.01(+0.17%)
Apr 24, 2018 8.089 8.123 8.062 8.082 141,184 -0.01(-0.17%)
Apr 23, 2018 8.116 8.116 8.075 8.096 71,796 +0.01(+0.17%)
Apr 20, 2018 8.103 8.116 8.069 8.082 63,325 -0.02(-0.25%)
Apr 19, 2018 8.157 8.157 8.089 8.103 71,006 -0.03(-0.34%)
Apr 18, 2018 8.130 8.137 8.103 8.130 101,124 +0.04(+0.51%)
Apr 17, 2018 8.116 8.116 8.084 8.089 44,119 -0.01(-0.08%)
Apr 16, 2018 8.062 8.103 8.051 8.096 104,690 +0.03(+0.42%)
Apr 13, 2018 8.082 8.096 8.055 8.062 86,055 +0.01(+0.08%)
Apr 12, 2018 8.116 8.137 8.055 8.055 77,324 -0.05(-0.59%)
Apr 11, 2018 8.082 8.103 8.069 8.103 63,848 +0.03(+0.42%)
Apr 10, 2018 8.062 8.102 8.062 8.069 58,986 +0.01(+0.08%)
Apr 09, 2018 8.021 8.069 8.021 8.062 108,245 +0.04(+0.51%)
Apr 06, 2018 8.035 8.074 8.021 8.021 416,747 -0.04(-0.51%)
Apr 05, 2018 8.041 8.075 8.041 8.062 241,671 -0.01(-0.17%)
Apr 04, 2018 8.035 8.084 8.021 8.075 130,820 +0.05(+0.62%)
Apr 03, 2018 8.066 8.068 8.019 8.025 128,435 -0.02(-0.25%)
Apr 02, 2018 8.039 8.079 8.039 8.046 105,283 -0.01(-0.17%)
Mar 29, 2018 8.059 8.059 8.059 0 -0.01(-0.16%)
Mar 28, 2018 8.052 8.080 8.039 8.072 77,280 -0.01(-0.09%)
Mar 27, 2018 8.039 8.100 8.039 8.080 81,364 +0.03(+0.34%)
Mar 26, 2018 8.093 8.103 8.039 8.052 50,079 -0.03(-0.34%)
Mar 23, 2018 8.073 8.107 8.073 8.080 384,005 +0.00(+0.00%)
Mar 22, 2018 8.100 8.120 8.073 8.080 72,819 -0.04(-0.50%)
Mar 21, 2018 8.093 8.134 8.073 8.120 38,708 +0.01(+0.17%)
Mar 20, 2018 8.107 8.127 8.087 8.107 99,979 +0.00(+0.00%)
Mar 19, 2018 8.113 8.134 8.080 8.107 73,831 -0.03(-0.42%)
Mar 16, 2018 8.113 8.141 8.113 8.141 69,347 +0.02(+0.25%)
Mar 15, 2018 8.127 8.161 8.113 8.120 93,736 -0.01(-0.08%)
Mar 14, 2018 8.100 8.134 8.100 8.127 70,553 +0.04(+0.50%)
Mar 13, 2018 8.127 8.132 8.086 8.086 136,929 -0.01(-0.08%)
Mar 12, 2018 8.141 8.141 8.093 8.093 223,458 -0.03(-0.42%)
Mar 09, 2018 8.086 8.134 8.086 8.127 78,851 +0.03(+0.33%)
Mar 08, 2018 8.107 8.127 8.073 8.100 123,108 +0.00(+0.00%)
Mar 07, 2018 8.113 8.100 102,247 +0.01(+0.08%)
Mar 06, 2018 8.113 8.120 8.080 8.093 68,769 -0.01(-0.17%)
Mar 05, 2018 8.073 8.107 8.042 8.107 125,842 +0.04(+0.45%)
Mar 02, 2018 8.017 8.077 8.003 8.070 135,068 +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.