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 (%)
Aug 31, 2020 8.888 8.896 8.865 8.872 40,841 +0.01(+0.09%)
Aug 28, 2020 8.919 8.927 8.864 8.864 119,446 -0.02(-0.27%)
Aug 27, 2020 8.864 8.904 8.833 8.888 85,718 -0.01(-0.09%)
Aug 26, 2020 8.856 8.896 8.856 8.896 74,211 +0.03(+0.36%)
Aug 25, 2020 8.848 8.872 8.836 8.864 100,581 -0.01(-0.08%)
Aug 24, 2020 8.872 8.872 8.852 8.872 53,011 +0.02(+0.17%)
Aug 21, 2020 8.864 8.872 8.831 8.856 66,063 -0.00(-0.00%)
Aug 20, 2020 8.833 8.859 8.816 8.856 188,233 +0.04(+0.45%)
Aug 19, 2020 8.778 8.833 8.778 8.817 46,151 +0.02(+0.27%)
Aug 18, 2020 8.770 8.801 8.770 8.793 45,780 +0.01(+0.13%)
Aug 17, 2020 8.746 8.781 8.746 8.781 37,914 +0.03(+0.35%)
Aug 14, 2020 8.754 8.754 8.738 8.751 75,953 -0.00(-0.03%)
Aug 13, 2020 8.754 8.770 8.730 8.754 57,913 +0.03(+0.31%)
Aug 12, 2020 8.707 8.738 8.691 8.727 129,891 +0.04(+0.46%)
Aug 11, 2020 8.714 8.752 8.683 8.687 85,152 -0.02(-0.23%)
Aug 10, 2020 8.683 8.714 8.655 8.707 105,244 +0.06(+0.74%)
Aug 07, 2020 8.699 8.699 8.612 8.643 50,720 -0.03(-0.37%)
Aug 06, 2020 8.707 8.714 8.659 8.675 74,992 -0.01(-0.14%)
Aug 05, 2020 8.707 8.707 8.596 8.687 76,759 +0.03(+0.38%)
Aug 04, 2020 8.662 8.693 8.623 8.654 77,344 -0.01(-0.13%)
Aug 03, 2020 8.654 8.693 8.607 8.666 71,627 +0.01(+0.16%)
Jul 31, 2020 8.638 8.654 8.583 8.652 93,806 +0.04(+0.43%)
Jul 30, 2020 8.591 8.631 8.582 8.616 124,702 +0.04(+0.47%)
Jul 29, 2020 8.497 8.576 8.497 8.576 59,422 +0.07(+0.78%)
Jul 28, 2020 8.419 8.529 8.419 8.509 69,398 +0.00(+0.05%)
Jul 27, 2020 8.434 8.513 8.434 8.505 33,566 +0.04(+0.42%)
Jul 24, 2020 8.419 8.481 8.419 8.470 28,549 -0.01(-0.09%)
Jul 23, 2020 8.497 8.497 8.442 8.478 64,605 +0.00(+0.05%)
Jul 22, 2020 8.466 8.474 8.434 8.474 48,192 +0.01(+0.10%)
Jul 21, 2020 8.419 8.489 8.419 8.465 53,330 +0.04(+0.46%)
Jul 20, 2020 8.442 8.450 8.395 8.427 44,494 +0.01(+0.09%)
Jul 17, 2020 8.395 8.434 8.368 8.419 69,334 +0.04(+0.47%)
Jul 16, 2020 8.395 8.395 8.317 8.379 81,077 +0.05(+0.56%)
Jul 15, 2020 8.348 8.356 8.262 8.332 69,730 +0.07(+0.81%)
Jul 14, 2020 8.301 8.301 8.230 8.266 81,087 +0.01(+0.10%)
Jul 13, 2020 8.332 8.371 8.246 8.258 68,609 -0.07(-0.89%)
Jul 10, 2020 8.317 8.340 8.278 8.332 31,863 +0.04(+0.45%)
Jul 09, 2020 8.348 8.348 8.254 8.295 33,809 +0.01(+0.11%)
Jul 08, 2020 8.293 8.317 8.277 8.285 34,311 -0.01(-0.14%)
Jul 07, 2020 8.293 8.309 8.262 8.297 53,964 +0.03(+0.33%)
Jul 06, 2020 8.277 8.325 8.262 8.270 103,875 -0.01(-0.11%)
Jul 02, 2020 8.233 8.335 8.233 8.279 82,904 +0.04(+0.51%)
Jul 01, 2020 8.202 8.265 8.202 8.237 31,208 +0.03(+0.33%)
Jun 30, 2020 8.241 8.265 8.194 8.210 94,304 -0.00(-0.03%)
Jun 29, 2020 8.210 8.215 8.171 8.213 21,911 +0.01(+0.16%)
Jun 26, 2020 8.218 8.233 8.171 8.200 62,786 -0.04(-0.50%)
Jun 25, 2020 8.241 8.249 8.210 8.241 62,059 +0.00(+0.00%)
Jun 24, 2020 8.304 8.304 8.179 8.241 97,755 -0.05(-0.59%)
Jun 23, 2020 8.358 8.358 8.249 8.290 53,942 +0.02(+0.26%)
Jun 22, 2020 8.350 8.350 8.265 8.269 121,688 -0.05(-0.59%)
Jun 19, 2020 8.311 8.396 8.302 8.318 33,187 -0.01(-0.16%)
Jun 18, 2020 8.382 8.382 8.319 8.331 32,250 -0.03(-0.33%)
Jun 17, 2020 8.366 8.405 8.335 8.358 60,959 -0.00(-0.04%)
Jun 16, 2020 8.374 8.412 8.311 8.362 57,972 +0.12(+1.47%)
Jun 15, 2020 8.124 8.256 8.124 8.241 69,613 +0.05(+0.57%)
Jun 12, 2020 8.335 8.357 8.163 8.194 168,755 +0.00(+0.00%)
Jun 11, 2020 8.421 8.421 8.194 8.194 266,964 -0.27(-3.14%)
Jun 10, 2020 8.499 8.499 8.436 8.460 44,859 -0.04(-0.46%)
Jun 09, 2020 8.499 8.522 8.499 8.499 44,469 -0.04(-0.46%)
Jun 08, 2020 8.460 8.538 8.460 8.538 83,325 +0.07(+0.78%)
Jun 05, 2020 8.475 8.522 8.444 8.472 67,015 +0.04(+0.47%)
Jun 04, 2020 8.444 8.460 8.413 8.432 45,341 -0.04(-0.41%)
Jun 03, 2020 8.468 8.468 8.413 8.468 81,879 +0.07(+0.80%)
Jun 02, 2020 8.416 8.416 8.369 8.400 55,252 +0.03(+0.32%)
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.