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 (%)
Dec 31, 2018 7.904 7.918 7.868 7.897 146,662 +0.03(+0.36%)
Dec 28, 2018 7.861 7.868 7.753 7.868 265,948 +0.08(+1.02%)
Dec 27, 2018 7.810 7.810 7.729 7.789 217,256 -0.02(-0.27%)
Dec 26, 2018 7.746 7.810 7.746 7.810 180,904 +0.05(+0.64%)
Dec 24, 2018 7.775 7.796 7.746 7.760 75,422 -0.04(-0.46%)
Dec 21, 2018 7.782 7.839 7.782 7.796 149,718 -0.02(-0.27%)
Dec 20, 2018 7.839 7.867 7.782 7.817 314,141 -0.03(-0.36%)
Dec 19, 2018 7.860 7.888 7.846 7.846 159,644 -0.02(-0.23%)
Dec 18, 2018 7.867 7.888 7.860 7.864 94,390 -0.00(-0.05%)
Dec 17, 2018 7.896 7.910 7.867 7.867 204,700 -0.04(-0.45%)
Dec 14, 2018 7.917 7.924 7.896 7.903 145,496 -0.01(-0.09%)
Dec 13, 2018 7.959 7.959 7.910 7.910 111,855 -0.02(-0.27%)
Dec 12, 2018 7.945 7.959 7.931 7.931 108,118 -0.01(-0.09%)
Dec 11, 2018 7.910 7.959 7.910 7.938 75,662 +0.03(+0.36%)
Dec 10, 2018 7.910 7.924 7.903 7.910 114,234 -0.01(-0.18%)
Dec 07, 2018 7.938 7.945 7.910 7.924 113,836 +0.00(+0.00%)
Dec 06, 2018 7.924 7.967 7.874 7.924 90,479 -0.00(-0.06%)
Dec 04, 2018 7.999 7.999 7.921 7.929 92,549 -0.06(-0.71%)
Dec 03, 2018 7.992 7.996 7.978 7.985 99,556 +0.01(+0.18%)
Nov 30, 2018 7.992 8.013 7.971 7.971 113,776 -0.02(-0.27%)
Nov 29, 2018 8.006 8.006 7.985 7.992 91,514 +0.01(+0.09%)
Nov 28, 2018 8.006 8.013 7.985 7.985 86,678 -0.01(-0.18%)
Nov 27, 2018 7.992 8.027 7.992 7.999 150,165 +0.00(+0.04%)
Nov 26, 2018 8.013 8.013 7.985 7.996 437,323 -0.00(-0.04%)
Nov 23, 2018 8.013 8.020 7.992 7.999 13,726 +0.03(+0.35%)
Nov 21, 2018 7.971 7.971 7.971 0 -0.01(-0.13%)
Nov 20, 2018 7.978 8.013 7.971 7.982 77,030 -0.03(-0.40%)
Nov 19, 2018 8.049 8.091 8.013 8.013 74,426 -0.06(-0.70%)
Nov 16, 2018 8.020 8.070 8.020 8.070 46,557 +0.05(+0.57%)
Nov 15, 2018 8.042 8.056 8.020 8.024 138,203 -0.04(-0.48%)
Nov 14, 2018 8.105 8.105 8.056 8.063 80,490 -0.03(-0.35%)
Nov 13, 2018 8.112 8.112 8.077 8.091 62,919 +0.02(+0.26%)
Nov 12, 2018 8.112 8.112 8.063 8.070 67,443 -0.01(-0.17%)
Nov 09, 2018 8.077 8.098 8.070 8.084 51,935 +0.01(+0.09%)
Nov 08, 2018 8.091 8.105 8.070 8.077 46,273 -0.04(-0.44%)
Nov 07, 2018 8.070 8.112 8.070 8.112 67,284 +0.03(+0.35%)
Nov 06, 2018 8.077 8.091 8.063 8.084 86,152 +0.02(+0.26%)
Nov 05, 2018 8.063 8.063 8.020 8.063 171,480 +0.02(+0.22%)
Nov 02, 2018 8.087 8.087 8.045 8.045 66,894 -0.02(-0.26%)
Nov 01, 2018 8.115 8.115 8.052 8.066 66,109 -0.02(-0.26%)
Oct 31, 2018 8.031 8.087 8.003 8.087 120,101 +0.03(+0.39%)
Oct 30, 2018 8.045 8.066 8.045 8.055 87,940 -0.02(-0.30%)
Oct 29, 2018 8.073 8.087 8.045 8.080 132,660 +0.04(+0.44%)
Oct 26, 2018 8.052 8.094 8.045 8.045 89,666 -0.03(-0.35%)
Oct 25, 2018 8.087 8.092 8.073 8.073 55,682 -0.02(-0.24%)
Oct 24, 2018 8.094 8.115 8.087 8.092 141,455 -0.01(-0.11%)
Oct 23, 2018 8.101 8.136 8.087 8.101 69,154 -0.01(-0.09%)
Oct 22, 2018 8.157 8.164 8.101 8.108 55,503 -0.04(-0.52%)
Oct 19, 2018 8.143 8.150 8.122 8.150 44,548 +0.01(+0.17%)
Oct 18, 2018 8.094 8.143 8.094 8.136 69,952 +0.01(+0.17%)
Oct 17, 2018 8.129 8.138 8.115 8.122 90,577 -0.01(-0.09%)
Oct 16, 2018 8.115 8.136 8.115 8.129 52,826 +0.00(+0.00%)
Oct 15, 2018 8.115 8.129 8.101 8.129 442,784 +0.02(+0.26%)
Oct 12, 2018 8.115 8.143 8.087 8.108 172,785 +0.01(+0.17%)
Oct 11, 2018 8.101 8.164 8.094 8.094 182,921 -0.06(-0.69%)
Oct 10, 2018 8.185 8.213 8.150 8.150 71,852 -0.07(-0.83%)
Oct 09, 2018 8.178 8.227 8.178 8.218 70,215 +0.02(+0.23%)
Oct 08, 2018 8.178 8.199 8.171 8.199 199,986 +0.02(+0.26%)
Oct 05, 2018 8.192 8.220 8.164 8.178 352,118 -0.01(-0.17%)
Oct 04, 2018 8.227 8.231 8.192 8.192 150,066 -0.04(-0.43%)
Oct 03, 2018 8.270 8.312 8.227 8.227 132,013 -0.04(-0.45%)
Oct 02, 2018 8.285 8.313 8.264 8.264 109,886 -0.02(-0.25%)
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.