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: 4:10 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 29, 2023 8.917 8.950 8.858 8.858 135,358 -0.12(-1.30%)
Dec 28, 2023 8.985 9.019 8.946 8.975 47,971 -0.00(-0.03%)
Dec 27, 2023 8.968 8.983 8.949 8.978 59,424 +0.01(+0.16%)
Dec 26, 2023 8.929 8.976 8.929 8.963 54,110 +0.04(+0.43%)
Dec 22, 2023 8.949 8.968 8.910 8.925 83,019 +0.01(+0.06%)
Dec 21, 2023 8.910 8.973 8.900 8.919 76,281 +0.02(+0.22%)
Dec 20, 2023 8.900 8.968 8.895 8.900 150,571 +0.00(+0.00%)
Dec 19, 2023 8.842 8.910 8.842 8.900 141,757 +0.05(+0.60%)
Dec 18, 2023 8.881 8.919 8.755 8.847 147,310 -0.05(-0.60%)
Dec 15, 2023 8.871 8.929 8.871 8.900 93,253 +0.00(+0.00%)
Dec 14, 2023 8.774 8.915 8.774 8.900 137,733 +0.17(+2.00%)
Dec 13, 2023 8.638 8.755 8.619 8.726 101,411 +0.12(+1.34%)
Dec 12, 2023 8.590 8.648 8.580 8.610 102,750 +0.00(+0.01%)
Dec 11, 2023 8.629 8.648 8.570 8.609 64,470 -0.04(-0.50%)
Dec 08, 2023 8.687 8.687 8.619 8.653 104,153 -0.03(-0.38%)
Dec 07, 2023 8.638 8.706 8.629 8.686 80,232 +0.02(+0.21%)
Dec 06, 2023 8.648 8.677 8.580 8.667 42,748 +0.02(+0.22%)
Dec 05, 2023 8.638 8.685 8.619 8.648 60,097 -0.01(-0.16%)
Dec 04, 2023 8.691 8.700 8.613 8.662 46,950 -0.03(-0.34%)
Dec 01, 2023 8.536 8.691 8.536 8.691 51,422 +0.09(+1.05%)
Nov 30, 2023 8.594 8.628 8.575 8.600 35,158 +0.03(+0.36%)
Nov 29, 2023 8.517 8.584 8.517 8.570 35,558 +0.07(+0.87%)
Nov 28, 2023 8.459 8.507 8.459 8.496 33,591 +0.03(+0.35%)
Nov 27, 2023 8.411 8.478 8.393 8.467 34,791 +0.07(+0.78%)
Nov 24, 2023 8.372 8.420 8.372 8.401 16,955 +0.01(+0.11%)
Nov 22, 2023 8.459 8.459 8.363 8.392 67,516 -0.03(-0.34%)
Nov 21, 2023 8.469 8.478 8.420 8.420 46,118 -0.05(-0.63%)
Nov 20, 2023 8.469 8.488 8.463 8.474 47,877 +0.01(+0.17%)
Nov 17, 2023 8.488 8.498 8.459 8.459 52,033 +0.01(+0.06%)
Nov 16, 2023 8.430 8.454 8.420 8.454 50,919 +0.03(+0.34%)
Nov 15, 2023 8.440 8.459 8.401 8.425 53,761 -0.01(-0.17%)
Nov 14, 2023 8.382 8.488 8.382 8.440 80,822 +0.16(+1.98%)
Nov 13, 2023 8.247 8.305 8.199 8.276 90,157 +0.04(+0.47%)
Nov 10, 2023 8.247 8.256 8.208 8.237 50,406 +0.04(+0.47%)
Nov 09, 2023 8.334 8.334 8.199 8.199 41,018 -0.14(-1.73%)
Nov 08, 2023 8.305 8.343 8.295 8.343 47,866 +0.05(+0.58%)
Nov 07, 2023 8.295 8.363 8.285 8.295 85,176 -0.03(-0.35%)
Nov 06, 2023 8.334 8.353 8.305 8.324 53,997 -0.05(-0.58%)
Nov 03, 2023 8.314 8.372 8.314 8.372 209,403 +0.17(+2.07%)
Nov 02, 2023 8.068 8.231 8.068 8.202 53,762 +0.21(+2.64%)
Nov 01, 2023 7.886 8.030 7.886 7.991 70,067 +0.12(+1.52%)
Oct 31, 2023 7.848 7.895 7.848 7.872 30,105 +0.04(+0.55%)
Oct 30, 2023 7.838 7.891 7.819 7.828 41,894 -0.02(-0.24%)
Oct 27, 2023 7.915 7.915 7.819 7.848 583,705 -0.03(-0.37%)
Oct 26, 2023 7.876 7.943 7.876 7.876 143,633 -0.02(-0.26%)
Oct 25, 2023 7.972 7.972 7.895 7.896 38,334 -0.09(-1.12%)
Oct 24, 2023 7.905 7.986 7.905 7.986 40,862 +0.10(+1.27%)
Oct 23, 2023 7.828 7.895 7.819 7.886 54,489 +0.03(+0.37%)
Oct 20, 2023 7.848 7.872 7.780 7.857 34,258 +0.04(+0.55%)
Oct 19, 2023 7.915 7.943 7.814 7.814 67,795 -0.09(-1.15%)
Oct 18, 2023 7.953 7.953 7.886 7.905 32,267 -0.09(-1.08%)
Oct 17, 2023 7.963 8.001 7.943 7.991 56,423 +0.01(+0.12%)
Oct 16, 2023 8.011 8.030 7.934 7.982 94,574 +0.00(+0.00%)
Oct 13, 2023 8.087 8.135 7.972 7.982 61,721 -0.07(-0.84%)
Oct 12, 2023 8.087 8.126 8.039 8.049 22,260 -0.07(-0.83%)
Oct 11, 2023 8.155 8.174 8.097 8.116 144,186 +0.01(+0.12%)
Oct 10, 2023 8.039 8.126 8.039 8.107 38,313 +0.05(+0.60%)
Oct 09, 2023 8.020 8.087 7.992 8.059 49,198 +0.05(+0.60%)
Oct 06, 2023 8.001 8.068 7.972 8.011 59,568 -0.06(-0.71%)
Oct 05, 2023 8.059 8.107 8.059 8.068 40,930 +0.00(+0.00%)
Oct 04, 2023 8.126 8.145 8.068 8.068 64,196 +0.01(+0.10%)
Oct 03, 2023 8.242 8.242 8.041 8.060 87,835 -0.20(-2.37%)
Oct 02, 2023 8.337 8.337 8.251 8.256 40,370 -0.12(-1.41%)
Sep 29, 2023 8.404 8.428 8.374 8.374 37,413 +0.00(+0.05%)
Sep 28, 2023 8.318 8.371 8.299 8.371 108,455 +0.03(+0.40%)
Sep 27, 2023 8.375 8.394 8.299 8.337 96,426 -0.02(-0.23%)
Sep 26, 2023 8.366 8.409 8.318 8.356 69,886 -0.05(-0.57%)
Sep 25, 2023 8.423 8.413 8.394 8.404 56,887 -0.03(-0.34%)
Sep 22, 2023 8.385 8.442 8.337 8.433 150,269 +0.04(+0.45%)
Sep 21, 2023 8.471 8.471 8.394 8.394 74,862 -0.13(-1.54%)
Sep 20, 2023 8.547 8.569 8.525 8.525 79,808 -0.02(-0.20%)
Sep 19, 2023 8.528 8.557 8.499 8.542 34,355 +0.00(+0.06%)
Sep 18, 2023 8.490 8.537 8.461 8.537 47,080 +0.05(+0.57%)
Sep 15, 2023 8.509 8.509 8.480 8.489 27,076 -0.02(-0.22%)
Sep 14, 2023 8.490 8.509 8.471 8.508 128,264 +0.03(+0.38%)
Sep 13, 2023 8.452 8.499 8.428 8.475 41,323 +0.03(+0.32%)
Sep 12, 2023 8.471 8.471 8.421 8.449 62,369 -0.03(-0.37%)
Sep 11, 2023 8.490 8.490 8.404 8.480 90,662 +0.01(+0.17%)
Sep 08, 2023 8.461 8.480 8.452 8.466 208,539 +0.03(+0.40%)
Sep 07, 2023 8.461 8.471 8.433 8.433 37,539 -0.02(-0.28%)
Sep 06, 2023 8.509 8.509 8.452 8.456 31,964 -0.02(-0.19%)
Sep 05, 2023 8.501 8.530 8.463 8.473 31,412 -0.05(-0.56%)
Sep 01, 2023 8.567 8.567 8.501 8.520 59,476 +0.02(+0.20%)
Aug 31, 2023 8.454 8.520 8.454 8.503 40,796 +0.07(+0.78%)
Aug 30, 2023 8.397 8.444 8.397 8.437 86,324 +0.02(+0.25%)
Aug 29, 2023 8.330 8.425 8.330 8.416 66,717 +0.05(+0.65%)
Aug 28, 2023 8.378 8.387 8.349 8.362 80,659 +0.01(+0.16%)
Aug 25, 2023 8.349 8.359 8.292 8.348 34,311 +0.05(+0.56%)
Aug 24, 2023 8.330 8.378 8.302 8.302 47,185 -0.03(-0.40%)
Aug 23, 2023 8.292 8.349 8.291 8.335 103,947 +0.09(+1.07%)
Aug 22, 2023 8.273 8.273 8.226 8.247 40,965 +0.02(+0.25%)
Aug 21, 2023 8.302 8.302 8.207 8.226 70,977 -0.06(-0.69%)
Aug 18, 2023 8.292 8.311 8.264 8.283 45,681 -0.04(-0.46%)
Aug 17, 2023 8.359 8.359 8.283 8.321 138,308 -0.07(-0.79%)
Aug 16, 2023 8.435 8.435 8.349 8.387 116,831 -0.04(-0.51%)
Aug 15, 2023 8.463 8.463 8.425 8.430 56,543 -0.05(-0.62%)
Aug 14, 2023 8.444 8.482 8.436 8.482 119,910 +0.02(+0.22%)
Aug 11, 2023 8.444 8.491 8.368 8.463 231,400 -0.01(-0.11%)
Aug 10, 2023 8.482 8.511 8.459 8.473 34,565 +0.01(+0.11%)
Aug 09, 2023 8.463 8.511 8.463 8.463 107,352 -0.02(-0.27%)
Aug 08, 2023 8.482 8.501 8.444 8.486 42,226 -0.02(-0.23%)
Aug 07, 2023 8.520 8.529 8.492 8.506 54,278 +0.01(+0.11%)
Aug 04, 2023 8.463 8.538 8.454 8.496 40,207 +0.04(+0.50%)
Aug 03, 2023 8.473 8.473 8.435 8.454 63,555 -0.06(-0.69%)
Aug 02, 2023 8.503 8.522 8.456 8.512 96,279 -0.05(-0.54%)
Aug 01, 2023 8.550 8.588 8.531 8.559 63,296 -0.03(-0.40%)
Jul 31, 2023 8.512 8.593 8.512 8.593 63,564 +0.09(+1.02%)
Jul 28, 2023 8.522 8.560 8.503 8.506 44,592 -0.01(-0.08%)
Jul 27, 2023 8.578 8.588 8.503 8.512 63,226 -0.06(-0.75%)
Jul 26, 2023 8.503 8.578 8.503 8.577 38,768 +0.09(+1.08%)
Jul 25, 2023 8.484 8.494 8.465 8.486 28,191 +0.00(+0.02%)
Jul 24, 2023 8.503 8.522 8.465 8.484 87,330 +0.02(+0.23%)
Jul 21, 2023 8.475 8.503 8.456 8.465 34,395 +0.01(+0.09%)
Jul 20, 2023 8.465 8.494 8.437 8.457 51,130 -0.05(-0.54%)
Jul 19, 2023 8.484 8.520 8.475 8.503 52,656 +0.06(+0.68%)
Jul 18, 2023 8.390 8.456 8.390 8.445 87,519 +0.05(+0.64%)
Jul 17, 2023 8.512 8.550 8.366 8.392 60,566 -0.12(-1.38%)
Jul 14, 2023 8.588 8.626 8.503 8.509 82,808 -0.03(-0.37%)
Jul 13, 2023 8.560 8.597 8.541 8.541 39,204 -0.00(-0.06%)
Jul 12, 2023 8.569 8.569 8.538 8.546 78,641 +0.03(+0.36%)
Jul 11, 2023 8.475 8.531 8.475 8.515 66,473 +0.04(+0.51%)
Jul 10, 2023 8.437 8.531 8.437 8.471 118,118 +0.02(+0.26%)
Jul 07, 2023 8.361 8.456 8.361 8.449 114,771 +0.08(+0.93%)
Jul 06, 2023 8.465 8.494 8.324 8.371 49,181 -0.14(-1.60%)
Jul 05, 2023 8.514 8.571 8.505 8.507 104,159 -0.03(-0.36%)
Jul 03, 2023 8.449 8.538 8.449 8.538 72,334 +0.05(+0.61%)
Jun 30, 2023 8.430 8.486 8.430 8.486 70,541 +0.07(+0.78%)
Jun 29, 2023 8.449 8.467 8.392 8.421 36,904 -0.02(-0.22%)
Jun 28, 2023 8.439 8.467 8.430 8.439 67,883 -0.00(-0.01%)
Jun 27, 2023 8.420 8.458 8.420 8.440 59,782 +0.00(+0.01%)
Jun 26, 2023 8.430 8.477 8.420 8.439 90,607 +0.04(+0.45%)
Jun 23, 2023 8.383 8.420 8.355 8.402 72,796 +0.02(+0.22%)
Jun 22, 2023 8.411 8.411 8.355 8.383 86,269 -0.01(-0.17%)
Jun 21, 2023 8.383 8.439 8.345 8.397 131,440 +0.01(+0.07%)
Jun 20, 2023 8.420 8.439 8.373 8.391 65,062 -0.02(-0.23%)
Jun 16, 2023 8.411 8.444 8.402 8.411 80,809 +0.00(+0.00%)
Jun 15, 2023 8.383 8.420 8.383 8.411 73,670 +0.32(+3.92%)
May 08, 2023 8.140 8.168 8.094 8.094 67,358 -0.02(-0.23%)
May 05, 2023 8.159 8.187 8.103 8.112 101,419 +0.14(+1.82%)
May 04, 2023 8.196 8.196 7.963 7.968 153,165 -0.25(-3.01%)
May 03, 2023 8.402 8.402 8.215 8.215 207,187 -0.16(-1.92%)
May 02, 2023 8.487 8.496 8.320 8.376 138,625 -0.12(-1.42%)
May 01, 2023 8.580 8.599 8.496 8.496 72,744 -0.12(-1.40%)
Apr 28, 2023 8.571 8.636 8.571 8.617 113,539 +0.02(+0.22%)
Apr 27, 2023 8.515 8.608 8.515 8.599 106,234 +0.11(+1.31%)
Apr 26, 2023 8.543 8.580 8.487 8.487 88,325 -0.09(-1.08%)
Apr 25, 2023 8.682 8.682 8.561 8.580 262,993 -0.13(-1.49%)
Apr 24, 2023 8.682 8.710 8.654 8.710 55,823 +0.05(+0.60%)
Apr 21, 2023 8.602 8.673 8.589 8.658 45,526 +0.01(+0.16%)
Apr 20, 2023 8.571 8.654 8.571 8.645 743,401 +0.02(+0.22%)
Apr 19, 2023 8.580 8.626 8.580 8.626 72,101 +0.00(+0.00%)
Apr 18, 2023 8.636 8.636 8.580 8.626 72,644 +0.01(+0.11%)
Apr 17, 2023 8.608 8.654 8.561 8.617 58,157 -0.01(-0.11%)
Apr 14, 2023 8.617 8.654 8.580 8.626 98,385 +0.03(+0.32%)
Apr 13, 2023 8.552 8.617 8.552 8.599 83,561 +0.01(+0.11%)
Apr 12, 2023 8.608 8.636 8.531 8.589 95,280 +0.01(+0.11%)
Apr 11, 2023 8.496 8.580 8.469 8.580 56,510 +0.06(+0.65%)
Apr 10, 2023 8.478 8.538 8.469 8.524 146,931 -0.02(-0.22%)
Apr 06, 2023 8.459 8.543 8.459 8.543 147,355 +0.04(+0.44%)
Apr 05, 2023 8.543 8.543 8.487 8.506 189,293 -0.01(-0.16%)
Apr 04, 2023 8.575 8.582 8.510 8.520 114,573 -0.06(-0.75%)
Apr 03, 2023 8.658 8.658 8.520 8.584 113,494 -0.07(-0.85%)
Mar 31, 2023 8.621 8.686 8.621 8.658 251,404 +0.03(+0.33%)
Mar 30, 2023 8.630 8.630 8.557 8.629 55,717 +0.04(+0.42%)
Mar 29, 2023 8.538 8.612 8.520 8.593 62,750 +0.07(+0.87%)
Mar 28, 2023 8.510 8.593 8.455 8.520 96,837 +0.06(+0.76%)
Mar 27, 2023 8.483 8.557 8.446 8.455 96,615 +0.08(+0.99%)
Mar 24, 2023 8.372 8.418 8.335 8.372 92,454 -0.01(-0.11%)
Mar 23, 2023 8.520 8.608 8.381 8.381 124,615 -0.13(-1.52%)
Mar 22, 2023 8.557 8.612 8.510 8.510 112,610 -0.06(-0.70%)
Mar 21, 2023 8.510 8.575 8.492 8.570 98,539 +0.20(+2.37%)
Mar 20, 2023 8.381 8.469 8.335 8.372 289,290 +0.02(+0.22%)
Mar 17, 2023 8.557 8.557 8.353 8.353 81,194 -0.25(-2.90%)
Mar 16, 2023 8.409 8.640 8.388 8.603 575,364 +0.16(+1.86%)
Mar 15, 2023 8.520 8.537 8.372 8.446 80,857 -0.21(-2.45%)
Mar 14, 2023 8.529 8.752 8.529 8.658 464,553 +0.26(+3.08%)
Mar 13, 2023 8.686 8.750 8.307 8.400 309,345 -0.49(-5.50%)
Mar 10, 2023 9.083 9.083 8.843 8.889 202,683 -0.21(-2.33%)
Mar 09, 2023 9.313 9.313 9.096 9.101 175,531 -0.20(-2.19%)
Mar 08, 2023 9.286 9.313 9.276 9.304 79,242 +0.03(+0.30%)
Mar 07, 2023 9.350 9.350 9.267 9.276 33,674 -0.06(-0.69%)
Mar 06, 2023 9.369 9.378 9.332 9.341 113,191 -0.02(-0.20%)
Mar 03, 2023 9.332 9.362 9.323 9.360 30,177 +0.05(+0.55%)
Mar 02, 2023 9.318 9.318 9.226 9.309 104,773 -0.01(-0.10%)
Mar 01, 2023 9.364 9.364 9.300 9.318 41,303 -0.06(-0.59%)
Feb 28, 2023 9.318 9.373 9.281 9.373 97,978 +0.04(+0.44%)
Feb 27, 2023 9.345 9.357 9.309 9.332 57,558 -0.00(-0.05%)
Feb 24, 2023 9.318 9.336 9.281 9.336 177,507 -0.03(-0.29%)
Feb 23, 2023 9.318 9.373 9.290 9.364 83,790 +0.07(+0.79%)
Feb 22, 2023 9.226 9.300 9.226 9.290 72,670 +0.08(+0.90%)
Feb 21, 2023 9.336 9.336 9.203 9.208 57,289 -0.13(-1.38%)
Feb 17, 2023 9.364 9.364 9.272 9.336 313,484 -0.01(-0.10%)
Feb 16, 2023 9.382 9.382 9.327 9.345 154,195 -0.08(-0.88%)
Feb 15, 2023 9.410 9.428 9.375 9.428 223,346 +0.03(+0.34%)
Feb 14, 2023 9.373 9.419 9.327 9.396 113,582 +0.03(+0.34%)
Feb 13, 2023 9.327 9.401 9.327 9.364 75,908 +0.01(+0.10%)
Feb 10, 2023 9.290 9.364 9.290 9.355 127,263 +0.05(+0.49%)
Feb 09, 2023 9.474 9.474 9.309 9.309 51,173 -0.10(-1.07%)
Feb 08, 2023 9.382 9.410 9.331 9.410 200,445 +0.06(+0.60%)
Feb 07, 2023 9.355 9.390 9.300 9.354 117,906 -0.02(-0.20%)
Feb 06, 2023 9.410 9.414 9.337 9.373 102,166 -0.03(-0.29%)
Feb 03, 2023 9.547 9.547 9.401 9.401 95,219 -0.15(-1.59%)
Feb 02, 2023 9.570 9.570 9.531 9.552 90,946 +0.06(+0.67%)
Feb 01, 2023 9.461 9.516 9.432 9.488 79,718 +0.05(+0.48%)
Jan 31, 2023 9.415 9.461 9.397 9.442 541,228 +0.02(+0.24%)
Jan 30, 2023 9.406 9.442 9.370 9.420 149,067 +0.02(+0.24%)
Jan 27, 2023 9.379 9.406 9.360 9.397 74,574 +0.03(+0.29%)
Jan 26, 2023 9.379 9.385 9.305 9.369 63,803 +0.03(+0.29%)
Jan 25, 2023 9.305 9.342 9.260 9.342 163,449 +0.04(+0.39%)
Jan 24, 2023 9.351 9.351 9.280 9.305 62,957 -0.03(-0.29%)
Jan 23, 2023 9.260 9.342 9.260 9.333 65,592 +0.06(+0.69%)
Jan 20, 2023 9.242 9.269 9.187 9.269 88,150 +0.02(+0.25%)
Jan 19, 2023 9.187 9.260 9.178 9.246 61,275 -0.00(-0.05%)
Jan 18, 2023 9.315 9.351 9.196 9.251 111,192 -0.03(-0.30%)
Jan 17, 2023 9.214 9.278 9.169 9.278 82,303 +0.09(+1.02%)
Jan 13, 2023 9.150 9.196 9.141 9.184 48,811 +0.02(+0.17%)
Jan 12, 2023 9.132 9.187 9.095 9.169 196,317 +0.05(+0.60%)
Jan 11, 2023 9.123 9.123 9.053 9.114 52,468 +0.03(+0.30%)
Jan 10, 2023 9.032 9.086 8.997 9.086 109,038 +0.03(+0.30%)
Jan 09, 2023 9.050 9.123 8.995 9.059 125,812 +0.05(+0.51%)
Jan 06, 2023 8.931 9.032 8.931 9.013 125,255 +0.08(+0.92%)
Jan 05, 2023 8.794 8.949 8.794 8.931 167,865 +0.05(+0.62%)
Jan 04, 2023 8.685 8.876 8.685 8.876 951,685 +0.20(+2.26%)
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.