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

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2020 9.591 9.591 9.591 78,217 +0.04(+0.39%)
Dec 30, 2020 9.542 9.558 9.542 9.553 78,217 +0.06(+0.61%)
Dec 29, 2020 9.528 9.552 9.496 9.496 154,279 -0.03(-0.36%)
Dec 28, 2020 9.569 9.569 9.528 9.530 163,371 +0.00(+0.02%)
Dec 24, 2020 9.512 9.536 9.504 9.528 44,013 +0.02(+0.20%)
Dec 23, 2020 9.480 9.528 9.455 9.509 61,497 +0.03(+0.31%)
Dec 22, 2020 9.480 9.536 9.455 9.480 58,291 -0.03(-0.34%)
Dec 21, 2020 9.496 9.520 9.472 9.512 78,204 +0.00(+0.03%)
Dec 18, 2020 9.544 9.544 9.495 9.509 81,721 -0.00(-0.03%)
Dec 17, 2020 9.544 9.544 9.497 9.512 62,957 +0.03(+0.27%)
Dec 16, 2020 9.480 9.504 9.472 9.486 93,079 -0.00(-0.02%)
Dec 15, 2020 9.465 9.488 9.431 9.488 71,043 +0.06(+0.60%)
Dec 14, 2020 9.455 9.480 9.407 9.431 123,224 -0.00(-0.04%)
Dec 11, 2020 9.463 9.463 9.415 9.435 42,900 -0.01(-0.13%)
Dec 10, 2020 9.488 9.488 9.431 9.447 51,336 -0.02(-0.26%)
Dec 09, 2020 9.472 9.504 9.454 9.472 97,390 -0.01(-0.09%)
Dec 08, 2020 9.415 9.488 9.415 9.480 75,987 +0.03(+0.34%)
Dec 07, 2020 9.455 9.463 9.423 9.447 119,894 +0.02(+0.21%)
Dec 04, 2020 9.455 9.455 9.423 9.427 45,991 +0.00(+0.04%)
Dec 03, 2020 9.399 9.431 9.366 9.423 120,678 +0.02(+0.23%)
Dec 02, 2020 9.377 9.402 9.313 9.402 215,635 +0.05(+0.52%)
Dec 01, 2020 9.394 9.398 9.337 9.352 157,832 -0.06(-0.61%)
Nov 30, 2020 9.353 9.458 9.329 9.410 150,358 +0.03(+0.34%)
Nov 27, 2020 9.418 9.418 9.372 9.377 89,200 +0.01(+0.09%)
Nov 25, 2020 9.353 9.394 9.353 9.369 71,186 +0.01(+0.09%)
Nov 24, 2020 9.361 9.394 9.349 9.361 62,937 +0.04(+0.43%)
Nov 23, 2020 9.321 9.337 9.301 9.321 69,999 +0.05(+0.52%)
Nov 20, 2020 9.225 9.305 9.225 9.273 61,123 +0.02(+0.17%)
Nov 19, 2020 9.233 9.281 9.221 9.257 63,144 -0.01(-0.09%)
Nov 18, 2020 9.305 9.321 9.257 9.265 47,751 -0.03(-0.34%)
Nov 17, 2020 9.297 9.329 9.273 9.297 110,551 +0.01(+0.09%)
Nov 16, 2020 9.184 9.305 9.184 9.289 106,981 +0.10(+1.05%)
Nov 13, 2020 9.176 9.225 9.176 9.192 117,152 +0.02(+0.18%)
Nov 12, 2020 9.225 9.257 9.164 9.176 342,599 -0.03(-0.35%)
Nov 11, 2020 9.216 9.216 9.168 9.208 94,037 +0.04(+0.44%)
Nov 10, 2020 9.152 9.192 9.112 9.168 205,110 +0.00(+0.04%)
Nov 09, 2020 9.136 9.184 9.096 9.164 136,322 +0.13(+1.47%)
Nov 06, 2020 9.072 9.072 9.031 9.031 36,027 -0.01(-0.09%)
Nov 05, 2020 9.007 9.080 9.007 9.039 54,869 +0.06(+0.63%)
Nov 04, 2020 8.951 9.023 8.951 8.983 51,717 +0.05(+0.51%)
Nov 03, 2020 8.889 8.974 8.889 8.937 34,513 +0.04(+0.45%)
Nov 02, 2020 8.898 8.946 8.898 8.898 46,598 +0.03(+0.35%)
Oct 30, 2020 8.849 8.875 8.842 8.867 37,459 +0.01(+0.10%)
Oct 29, 2020 8.857 8.908 8.849 8.857 16,835 +0.01(+0.09%)
Oct 28, 2020 8.954 8.954 8.809 8.849 138,262 -0.13(-1.43%)
Oct 27, 2020 8.954 8.994 8.946 8.978 38,641 +0.01(+0.09%)
Oct 26, 2020 9.018 9.018 8.954 8.970 101,626 -0.06(-0.71%)
Oct 23, 2020 9.002 9.042 8.990 9.034 29,093 +0.02(+0.27%)
Oct 22, 2020 8.970 9.010 8.938 9.010 48,365 +0.06(+0.63%)
Oct 21, 2020 8.994 9.018 8.950 8.954 42,532 -0.06(-0.71%)
Oct 20, 2020 8.970 9.034 8.962 9.018 131,178 +0.04(+0.45%)
Oct 19, 2020 9.034 9.046 8.971 8.978 60,098 -0.02(-0.27%)
Oct 16, 2020 9.050 9.050 9.002 9.002 52,818 -0.02(-0.28%)
Oct 15, 2020 8.978 9.034 8.978 9.027 11,593 +0.02(+0.19%)
Oct 14, 2020 9.050 9.079 9.002 9.010 35,468 -0.06(-0.62%)
Oct 13, 2020 9.058 9.089 9.054 9.066 49,473 +0.02(+0.18%)
Oct 12, 2020 9.074 9.085 9.040 9.050 99,782 +0.00(+0.00%)
Oct 09, 2020 9.034 9.066 9.026 9.050 54,941 +0.00(+0.00%)
Oct 08, 2020 8.986 9.058 8.970 9.050 75,097 +0.06(+0.63%)
Oct 07, 2020 8.938 9.010 8.938 8.993 71,703 +0.06(+0.71%)
Oct 06, 2020 8.930 8.994 8.914 8.930 289,311 +0.01(+0.09%)
Oct 05, 2020 8.914 8.958 8.914 8.922 30,154 +0.03(+0.33%)
Oct 02, 2020 8.844 8.908 8.844 8.892 52,961 +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.