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

GX Superincome Preferred ETF (NY: SPFF )

9.190 +0.030 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2019 8.819 8.827 8.790 8.823 229,810 +0.01(+0.17%)
Oct 31, 2019 8.819 8.819 8.804 8.808 44,351 +0.01(+0.06%)
Oct 30, 2019 8.782 8.804 8.782 8.803 70,846 +0.01(+0.07%)
Oct 29, 2019 8.812 8.816 8.791 8.797 63,079 -0.01(-0.17%)
Oct 28, 2019 8.804 8.827 8.789 8.812 75,961 -0.00(-0.04%)
Oct 25, 2019 8.827 8.827 8.812 8.816 68,863 -0.01(-0.13%)
Oct 24, 2019 8.804 8.842 8.802 8.827 79,715 +0.01(+0.17%)
Oct 23, 2019 8.789 8.827 8.789 8.812 77,814 +0.01(+0.09%)
Oct 22, 2019 8.789 8.807 8.782 8.804 106,296 +0.01(+0.16%)
Oct 21, 2019 8.827 8.827 8.789 8.790 292,720 -0.02(-0.21%)
Oct 18, 2019 8.842 8.842 8.797 8.808 103,828 -0.01(-0.13%)
Oct 17, 2019 8.827 8.827 8.812 8.819 62,921 -0.01(-0.17%)
Oct 16, 2019 8.827 8.834 8.797 8.834 200,989 +0.01(+0.17%)
Oct 15, 2019 8.834 8.834 8.789 8.819 83,767 -0.01(-0.17%)
Oct 14, 2019 8.804 8.834 8.759 8.834 64,946 +0.08(+0.94%)
Oct 11, 2019 8.774 8.789 8.737 8.752 198,048 -0.01(-0.09%)
Oct 10, 2019 8.767 8.797 8.752 8.759 42,641 -0.02(-0.24%)
Oct 09, 2019 8.752 8.797 8.752 8.781 82,507 +0.03(+0.33%)
Oct 08, 2019 8.782 8.782 8.729 8.752 78,811 -0.02(-0.28%)
Oct 07, 2019 8.767 8.782 8.766 8.777 122,683 -0.00(-0.01%)
Oct 04, 2019 8.752 8.789 8.752 8.778 48,711 +0.01(+0.12%)
Oct 03, 2019 8.789 8.789 8.752 8.767 96,121 +0.01(+0.06%)
Oct 02, 2019 8.784 8.799 8.724 8.761 131,676 -0.02(-0.25%)
Oct 01, 2019 8.761 8.799 8.761 8.784 213,915 +0.03(+0.34%)
Sep 30, 2019 8.791 8.791 8.746 8.754 75,301 -0.01(-0.09%)
Sep 27, 2019 8.784 8.787 8.761 8.761 133,441 -0.02(-0.25%)
Sep 26, 2019 8.784 8.784 8.769 8.784 85,870 +0.01(+0.09%)
Sep 25, 2019 8.776 8.776 8.739 8.776 40,213 +0.00(+0.00%)
Sep 24, 2019 8.761 8.779 8.754 8.776 55,281 +0.01(+0.09%)
Sep 23, 2019 8.732 8.784 8.732 8.769 110,823 +0.01(+0.09%)
Sep 20, 2019 8.746 8.761 8.739 8.761 38,758 +0.01(+0.17%)
Sep 19, 2019 8.732 8.754 8.724 8.746 78,385 +0.01(+0.09%)
Sep 18, 2019 8.732 8.754 8.717 8.739 51,379 +0.01(+0.09%)
Sep 17, 2019 8.702 8.732 8.702 8.732 49,685 +0.01(+0.17%)
Sep 16, 2019 8.664 8.717 8.664 8.717 49,583 +0.04(+0.43%)
Sep 13, 2019 8.754 8.758 8.651 8.679 181,185 -0.07(-0.77%)
Sep 12, 2019 8.761 8.761 8.724 8.746 108,380 +0.00(+0.00%)
Sep 11, 2019 8.717 8.754 8.717 8.746 78,477 +0.01(+0.17%)
Sep 10, 2019 8.717 8.754 8.709 8.732 78,501 +0.01(+0.09%)
Sep 09, 2019 8.754 8.761 8.724 8.724 78,797 -0.03(-0.34%)
Sep 06, 2019 8.739 8.754 8.739 8.754 87,306 +0.02(+0.26%)
Sep 05, 2019 8.769 8.776 8.717 8.732 104,520 +0.01(+0.15%)
Sep 04, 2019 8.718 8.733 8.704 8.718 99,588 +0.01(+0.09%)
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.