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

GX Superincome Preferred ETF (NY: SPFF )

9.160 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 30, 2018 7.990 8.011 7.969 7.969 113,810 -0.02(-0.27%)
Nov 29, 2018 8.004 8.004 7.983 7.990 91,540 +0.01(+0.09%)
Nov 28, 2018 8.004 8.011 7.983 7.983 86,703 -0.01(-0.18%)
Nov 27, 2018 7.990 8.025 7.990 7.997 150,209 +0.00(+0.04%)
Nov 26, 2018 8.011 8.011 7.983 7.993 437,451 -0.00(-0.04%)
Nov 23, 2018 8.011 8.018 7.990 7.997 13,730 +0.03(+0.35%)
Nov 21, 2018 7.969 7.969 7.969 0 -0.01(-0.13%)
Nov 20, 2018 7.976 8.011 7.969 7.979 77,052 -0.03(-0.40%)
Nov 19, 2018 8.046 8.089 8.011 8.011 74,447 -0.06(-0.70%)
Nov 16, 2018 8.018 8.068 8.018 8.068 46,571 +0.05(+0.57%)
Nov 15, 2018 8.039 8.053 8.018 8.022 138,243 -0.04(-0.48%)
Nov 14, 2018 8.103 8.103 8.053 8.060 80,513 -0.03(-0.35%)
Nov 13, 2018 8.110 8.110 8.075 8.089 62,938 +0.02(+0.26%)
Nov 12, 2018 8.110 8.110 8.060 8.068 67,463 -0.01(-0.17%)
Nov 09, 2018 8.075 8.096 8.068 8.082 51,950 +0.01(+0.09%)
Nov 08, 2018 8.089 8.103 8.068 8.075 46,287 -0.04(-0.44%)
Nov 07, 2018 8.068 8.110 8.068 8.110 67,303 +0.03(+0.35%)
Nov 06, 2018 8.075 8.089 8.060 8.082 86,177 +0.02(+0.26%)
Nov 05, 2018 8.060 8.061 8.018 8.060 171,530 +0.02(+0.22%)
Nov 02, 2018 8.085 8.085 8.042 8.042 66,913 -0.02(-0.26%)
Nov 01, 2018 8.113 8.113 8.049 8.064 66,129 -0.02(-0.26%)
Oct 31, 2018 8.028 8.085 8.000 8.085 120,136 +0.03(+0.39%)
Oct 30, 2018 8.042 8.063 8.042 8.053 87,965 -0.02(-0.30%)
Oct 29, 2018 8.071 8.085 8.043 8.078 132,699 +0.04(+0.44%)
Oct 26, 2018 8.049 8.092 8.042 8.042 89,692 -0.03(-0.35%)
Oct 25, 2018 8.085 8.090 8.071 8.071 55,699 -0.02(-0.24%)
Oct 24, 2018 8.092 8.113 8.085 8.090 141,496 -0.01(-0.11%)
Oct 23, 2018 8.099 8.134 8.085 8.099 69,174 -0.01(-0.09%)
Oct 22, 2018 8.155 8.162 8.099 8.106 55,519 -0.04(-0.52%)
Oct 19, 2018 8.141 8.148 8.120 8.148 44,561 +0.01(+0.17%)
Oct 18, 2018 8.092 8.141 8.092 8.134 69,973 +0.01(+0.17%)
Oct 17, 2018 8.127 8.136 8.113 8.120 90,603 -0.01(-0.09%)
Oct 16, 2018 8.113 8.134 8.113 8.127 52,841 +0.00(+0.00%)
Oct 15, 2018 8.113 8.127 8.099 8.127 442,913 +0.02(+0.26%)
Oct 12, 2018 8.113 8.141 8.085 8.106 172,836 +0.01(+0.17%)
Oct 11, 2018 8.099 8.162 8.092 8.092 182,974 -0.06(-0.69%)
Oct 10, 2018 8.183 8.211 8.148 8.148 71,873 -0.07(-0.83%)
Oct 09, 2018 8.176 8.225 8.176 8.216 70,236 +0.02(+0.23%)
Oct 08, 2018 8.176 8.197 8.169 8.197 200,044 +0.02(+0.26%)
Oct 05, 2018 8.190 8.218 8.162 8.176 352,221 -0.01(-0.17%)
Oct 04, 2018 8.225 8.229 8.190 8.190 150,109 -0.04(-0.43%)
Oct 03, 2018 8.267 8.309 8.225 8.225 132,051 -0.04(-0.45%)
Oct 02, 2018 8.283 8.311 8.262 8.262 109,918 -0.02(-0.25%)
Oct 01, 2018 8.318 8.318 8.283 8.283 87,028 -0.03(-0.42%)
Sep 28, 2018 8.290 8.318 8.290 8.318 56,129 +0.02(+0.25%)
Sep 27, 2018 8.290 8.318 8.290 8.297 39,157 -0.01(-0.17%)
Sep 26, 2018 8.304 8.318 8.290 8.311 51,731 -0.01(-0.08%)
Sep 25, 2018 8.311 8.332 8.304 8.318 67,533 -0.01(-0.08%)
Sep 24, 2018 8.318 8.339 8.311 8.325 95,700 -0.02(-0.25%)
Sep 21, 2018 8.346 8.346 8.311 8.346 137,172 +0.01(+0.08%)
Sep 20, 2018 8.318 8.346 8.311 8.339 111,152 +0.00(+0.00%)
Sep 19, 2018 8.353 8.353 8.332 8.339 29,821 -0.01(-0.08%)
Sep 18, 2018 8.332 8.346 8.311 8.346 72,369 +0.02(+0.25%)
Sep 17, 2018 8.318 8.346 8.318 8.325 88,277 +0.01(+0.08%)
Sep 14, 2018 8.311 8.318 8.290 8.318 54,554 +0.03(+0.34%)
Sep 13, 2018 8.318 8.321 8.290 8.290 48,016 -0.02(-0.21%)
Sep 12, 2018 8.325 8.332 8.304 8.307 76,278 -0.00(-0.04%)
Sep 11, 2018 8.290 8.311 8.290 8.311 77,094 +0.02(+0.25%)
Sep 10, 2018 8.269 8.297 8.269 8.290 81,720 +0.01(+0.17%)
Sep 07, 2018 8.311 8.318 8.276 8.276 82,475 -0.03(-0.42%)
Sep 06, 2018 8.332 8.347 8.297 8.311 76,006 +0.01(+0.06%)
Sep 05, 2018 8.326 8.348 8.306 8.306 95,426 -0.03(-0.33%)
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.