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

GX Superincome Preferred ETF (NY: SPFF )

9.160 +0.085 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2019 8.489 8.502 8.458 8.460 66,317 -0.04(-0.43%)
May 30, 2019 8.518 8.518 8.482 8.496 26,392 +0.01(+0.09%)
May 29, 2019 8.489 8.511 8.489 8.489 57,025 +0.00(+0.00%)
May 28, 2019 8.518 8.518 8.482 8.489 80,860 -0.01(-0.17%)
May 24, 2019 8.496 8.533 8.474 8.504 50,793 +0.01(+0.17%)
May 23, 2019 8.540 8.548 8.489 8.489 61,289 -0.01(-0.09%)
May 22, 2019 8.504 8.533 8.489 8.496 127,158 +0.00(+0.00%)
May 21, 2019 8.489 8.504 8.482 8.496 71,175 +0.03(+0.35%)
May 20, 2019 8.496 8.504 8.467 8.467 75,446 -0.04(-0.43%)
May 17, 2019 8.511 8.534 8.496 8.504 184,652 -0.02(-0.26%)
May 16, 2019 8.482 8.533 8.482 8.526 136,659 +0.01(+0.09%)
May 15, 2019 8.467 8.518 8.467 8.518 57,780 +0.04(+0.43%)
May 14, 2019 8.474 8.482 8.445 8.482 135,708 +0.02(+0.26%)
May 13, 2019 8.452 8.471 8.445 8.460 62,882 -0.02(-0.26%)
May 10, 2019 8.496 8.496 8.460 8.482 50,112 +0.01(+0.08%)
May 09, 2019 8.467 8.489 8.452 8.474 93,705 -0.02(-0.26%)
May 08, 2019 8.467 8.496 8.467 8.496 37,804 +0.01(+0.17%)
May 07, 2019 8.460 8.511 8.460 8.482 67,422 -0.02(-0.26%)
May 06, 2019 8.518 8.518 8.489 8.504 74,439 -0.01(-0.17%)
May 03, 2019 8.474 8.526 8.474 8.518 154,422 +0.04(+0.52%)
May 02, 2019 8.504 8.511 8.460 8.475 395,802 -0.02(-0.19%)
May 01, 2019 8.431 8.504 8.424 8.491 247,667 +0.05(+0.54%)
Apr 30, 2019 8.475 8.497 8.438 8.446 383,174 -0.03(-0.34%)
Apr 29, 2019 8.482 8.482 8.460 8.475 76,703 +0.01(+0.17%)
Apr 26, 2019 8.482 8.504 8.453 8.460 129,211 -0.02(-0.26%)
Apr 25, 2019 8.526 8.526 8.482 8.482 78,006 -0.01(-0.09%)
Apr 24, 2019 8.526 8.537 8.489 8.489 188,020 -0.03(-0.34%)
Apr 23, 2019 8.519 8.526 8.504 8.519 97,275 +0.01(+0.09%)
Apr 22, 2019 8.482 8.511 8.482 8.511 319,585 -0.00(-0.03%)
Apr 18, 2019 8.541 8.541 8.489 8.514 191,216 -0.02(-0.19%)
Apr 17, 2019 8.541 8.563 8.526 8.530 78,374 +0.00(+0.04%)
Apr 16, 2019 8.526 8.562 8.526 8.526 79,240 -0.02(-0.26%)
Apr 15, 2019 8.533 8.555 8.519 8.548 95,542 +0.02(+0.26%)
Apr 12, 2019 8.555 8.562 8.519 8.526 141,256 -0.01(-0.17%)
Apr 11, 2019 8.526 8.548 8.526 8.541 80,635 +0.01(+0.17%)
Apr 10, 2019 8.519 8.548 8.519 8.526 237,041 +0.01(+0.09%)
Apr 09, 2019 8.570 8.570 8.511 8.519 69,334 -0.03(-0.33%)
Apr 08, 2019 8.548 8.562 8.505 8.547 57,804 -0.02(-0.26%)
Apr 05, 2019 8.519 8.577 8.511 8.570 221,466 +0.02(+0.26%)
Apr 04, 2019 8.511 8.548 8.511 8.548 86,951 +0.01(+0.17%)
Apr 03, 2019 8.548 8.548 8.482 8.533 267,859 +0.01(+0.08%)
Apr 02, 2019 8.497 8.526 8.454 8.526 139,760 +0.06(+0.69%)
Apr 01, 2019 8.439 8.497 8.439 8.468 238,246 +0.03(+0.34%)
Mar 29, 2019 8.417 8.446 8.403 8.439 189,715 +0.01(+0.09%)
Mar 28, 2019 8.439 8.439 8.410 8.432 33,216 +0.01(+0.17%)
Mar 27, 2019 8.410 8.439 8.395 8.417 71,928 +0.01(+0.09%)
Mar 26, 2019 8.425 8.425 8.410 8.410 65,429 +0.01(+0.08%)
Mar 25, 2019 8.432 8.446 8.403 8.403 222,444 -0.03(-0.34%)
Mar 22, 2019 8.446 8.457 8.417 8.432 131,934 -0.04(-0.43%)
Mar 21, 2019 8.468 8.468 8.435 8.468 117,768 +0.03(+0.34%)
Mar 20, 2019 8.432 8.449 8.403 8.439 111,485 -0.01(-0.17%)
Mar 19, 2019 8.468 8.493 8.446 8.454 101,442 -0.01(-0.13%)
Mar 18, 2019 8.439 8.475 8.439 8.464 63,382 +0.02(+0.20%)
Mar 15, 2019 8.403 8.456 8.403 8.448 141,977 +0.01(+0.08%)
Mar 14, 2019 8.432 8.454 8.432 8.441 26,316 -0.02(-0.19%)
Mar 13, 2019 8.461 8.483 8.425 8.457 378,452 +0.02(+0.29%)
Mar 12, 2019 8.425 8.461 8.410 8.432 283,322 +0.00(+0.04%)
Mar 11, 2019 8.417 8.432 8.395 8.428 164,723 +0.00(+0.04%)
Mar 08, 2019 8.410 8.439 8.403 8.425 131,796 -0.01(-0.09%)
Mar 07, 2019 8.446 8.446 8.417 8.432 103,606 -0.01(-0.14%)
Mar 06, 2019 8.541 8.541 8.432 8.443 77,436 +0.01(+0.14%)
Mar 05, 2019 8.483 8.483 8.425 8.432 135,307 -0.00(-0.05%)
Mar 04, 2019 8.439 8.447 8.404 8.436 134,771 +0.03(+0.30%)
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.