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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019 8.651 8.669 8.636 8.658 63,503 +0.01(+0.09%)
Jul 30, 2019 8.673 8.680 8.646 8.651 64,217 -0.02(-0.26%)
Jul 29, 2019 8.651 8.676 8.651 8.673 66,271 +0.02(+0.26%)
Jul 26, 2019 8.636 8.658 8.636 8.651 57,715 +0.00(+0.04%)
Jul 25, 2019 8.651 8.665 8.643 8.647 56,446 -0.01(-0.09%)
Jul 24, 2019 8.628 8.656 8.628 8.654 134,066 +0.01(+0.16%)
Jul 23, 2019 8.628 8.651 8.628 8.641 67,803 -0.00(-0.03%)
Jul 22, 2019 8.636 8.651 8.628 8.643 65,451 +0.01(+0.10%)
Jul 19, 2019 8.636 8.636 8.621 8.635 52,160 +0.02(+0.24%)
Jul 18, 2019 8.614 8.628 8.614 8.614 39,108 -0.00(-0.04%)
Jul 17, 2019 8.606 8.621 8.584 8.617 126,311 +0.01(+0.13%)
Jul 16, 2019 8.614 8.614 8.594 8.606 92,335 -0.00(-0.04%)
Jul 15, 2019 8.599 8.614 8.599 8.610 79,506 +0.01(+0.13%)
Jul 12, 2019 8.606 8.606 8.577 8.599 103,779 +0.01(+0.09%)
Jul 11, 2019 8.614 8.614 8.569 8.591 44,957 +0.01(+0.17%)
Jul 10, 2019 8.577 8.599 8.562 8.577 90,132 +0.00(+0.00%)
Jul 09, 2019 8.577 8.577 8.562 8.577 21,353 +0.00(+0.00%)
Jul 08, 2019 8.591 8.591 8.562 8.577 123,698 +0.00(+0.00%)
Jul 05, 2019 8.591 8.614 8.551 8.577 206,882 -0.02(-0.22%)
Jul 03, 2019 8.599 8.614 8.577 8.596 50,806 +0.01(+0.12%)
Jul 02, 2019 8.534 8.585 8.534 8.585 96,035 +0.05(+0.60%)
Jul 01, 2019 8.571 8.571 8.534 8.534 160,954 +0.00(+0.00%)
Jun 28, 2019 8.526 8.541 8.519 8.534 51,061 +0.00(+0.00%)
Jun 27, 2019 8.571 8.571 8.526 8.534 34,508 -0.01(-0.17%)
Jun 26, 2019 8.571 8.571 8.541 8.549 50,300 -0.01(-0.13%)
Jun 25, 2019 8.556 8.563 8.556 8.560 26,803 +0.00(+0.04%)
Jun 24, 2019 8.578 8.585 8.556 8.556 76,872 -0.02(-0.26%)
Jun 21, 2019 8.585 8.593 8.571 8.578 46,431 +0.00(+0.00%)
Jun 20, 2019 8.585 8.593 8.578 8.578 56,220 -0.01(-0.09%)
Jun 19, 2019 8.578 8.585 8.563 8.585 48,756 +0.01(+0.17%)
Jun 18, 2019 8.556 8.578 8.556 8.571 63,241 +0.03(+0.30%)
Jun 17, 2019 8.541 8.556 8.533 8.545 51,825 +0.00(+0.04%)
Jun 14, 2019 8.512 8.541 8.505 8.541 100,625 +0.04(+0.43%)
Jun 13, 2019 8.504 8.518 8.493 8.504 56,821 +0.01(+0.09%)
Jun 12, 2019 8.519 8.519 8.490 8.497 51,602 +0.00(+0.00%)
Jun 11, 2019 8.504 8.512 8.490 8.497 39,200 +0.00(+0.04%)
Jun 10, 2019 8.475 8.504 8.475 8.493 75,467 +0.02(+0.22%)
Jun 07, 2019 8.490 8.500 8.472 8.475 88,506 +0.01(+0.09%)
Jun 06, 2019 8.460 8.497 8.453 8.468 35,236 -0.01(-0.09%)
Jun 05, 2019 8.438 8.482 8.431 8.475 161,323 +0.02(+0.25%)
Jun 04, 2019 8.425 8.474 8.425 8.454 78,482 +0.02(+0.26%)
Jun 03, 2019 8.410 8.440 8.407 8.432 159,387 +0.01(+0.17%)
May 31, 2019 8.447 8.459 8.416 8.418 66,648 -0.04(-0.43%)
May 30, 2019 8.476 8.476 8.440 8.454 26,524 +0.01(+0.09%)
May 29, 2019 8.447 8.469 8.447 8.447 57,311 +0.00(+0.00%)
May 28, 2019 8.476 8.476 8.440 8.447 81,265 -0.01(-0.17%)
May 24, 2019 8.454 8.491 8.432 8.461 51,047 +0.01(+0.17%)
May 23, 2019 8.498 8.505 8.447 8.447 61,596 -0.01(-0.09%)
May 22, 2019 8.461 8.491 8.447 8.454 127,794 +0.00(+0.00%)
May 21, 2019 8.447 8.461 8.440 8.454 71,531 +0.03(+0.35%)
May 20, 2019 8.454 8.461 8.425 8.425 75,823 -0.04(-0.43%)
May 17, 2019 8.469 8.491 8.454 8.461 185,576 -0.02(-0.26%)
May 16, 2019 8.440 8.491 8.440 8.483 137,343 +0.01(+0.09%)
May 15, 2019 8.425 8.476 8.425 8.476 58,069 +0.04(+0.43%)
May 14, 2019 8.432 8.440 8.403 8.440 136,387 +0.02(+0.26%)
May 13, 2019 8.410 8.429 8.403 8.418 63,197 -0.02(-0.26%)
May 10, 2019 8.454 8.454 8.418 8.439 50,363 +0.01(+0.08%)
May 09, 2019 8.425 8.447 8.410 8.432 94,174 -0.02(-0.26%)
May 08, 2019 8.425 8.454 8.425 8.454 37,993 +0.01(+0.17%)
May 07, 2019 8.418 8.469 8.418 8.440 67,760 -0.02(-0.26%)
May 06, 2019 8.476 8.476 8.447 8.461 74,812 -0.01(-0.17%)
May 03, 2019 8.432 8.483 8.432 8.476 155,194 +0.04(+0.52%)
May 02, 2019 8.462 8.469 8.418 8.433 397,782 -0.02(-0.19%)
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.