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 (%)
Dec 31, 2020 9.540 9.540 9.540 78,632 +0.04(+0.39%)
Dec 30, 2020 9.491 9.508 9.491 9.503 78,632 +0.06(+0.61%)
Dec 29, 2020 9.478 9.502 9.446 9.446 155,096 -0.03(-0.36%)
Dec 28, 2020 9.518 9.518 9.478 9.480 164,236 +0.00(+0.02%)
Dec 24, 2020 9.462 9.486 9.454 9.478 44,246 +0.02(+0.20%)
Dec 23, 2020 9.430 9.478 9.406 9.459 61,823 +0.03(+0.31%)
Dec 22, 2020 9.430 9.486 9.406 9.430 58,600 -0.03(-0.34%)
Dec 21, 2020 9.446 9.470 9.422 9.462 78,618 +0.00(+0.03%)
Dec 18, 2020 9.494 9.494 9.445 9.459 82,154 -0.00(-0.03%)
Dec 17, 2020 9.494 9.494 9.447 9.462 63,291 +0.03(+0.27%)
Dec 16, 2020 9.430 9.454 9.422 9.436 93,572 -0.00(-0.02%)
Dec 15, 2020 9.415 9.438 9.382 9.438 71,419 +0.06(+0.60%)
Dec 14, 2020 9.406 9.430 9.357 9.381 123,876 -0.00(-0.04%)
Dec 11, 2020 9.414 9.414 9.365 9.385 43,127 -0.01(-0.13%)
Dec 10, 2020 9.438 9.438 9.381 9.398 51,608 -0.02(-0.26%)
Dec 09, 2020 9.422 9.454 9.404 9.422 97,906 -0.01(-0.09%)
Dec 08, 2020 9.365 9.438 9.365 9.430 76,389 +0.03(+0.34%)
Dec 07, 2020 9.406 9.414 9.373 9.398 120,529 +0.02(+0.21%)
Dec 04, 2020 9.406 9.406 9.373 9.377 46,235 +0.00(+0.04%)
Dec 03, 2020 9.349 9.381 9.317 9.373 121,317 +0.02(+0.23%)
Dec 02, 2020 9.328 9.352 9.264 9.352 216,778 +0.05(+0.52%)
Dec 01, 2020 9.344 9.349 9.288 9.303 158,668 -0.06(-0.61%)
Nov 30, 2020 9.304 9.408 9.280 9.360 151,154 +0.03(+0.34%)
Nov 27, 2020 9.368 9.368 9.323 9.328 89,672 +0.01(+0.09%)
Nov 25, 2020 9.304 9.344 9.304 9.320 71,563 +0.01(+0.09%)
Nov 24, 2020 9.312 9.344 9.300 9.312 63,270 +0.04(+0.43%)
Nov 23, 2020 9.272 9.288 9.252 9.272 70,370 +0.05(+0.52%)
Nov 20, 2020 9.176 9.256 9.176 9.224 61,447 +0.02(+0.17%)
Nov 19, 2020 9.184 9.232 9.172 9.208 63,479 -0.01(-0.09%)
Nov 18, 2020 9.256 9.272 9.208 9.216 48,004 -0.03(-0.34%)
Nov 17, 2020 9.248 9.279 9.224 9.248 111,136 +0.01(+0.09%)
Nov 16, 2020 9.136 9.256 9.136 9.240 107,548 +0.10(+1.05%)
Nov 13, 2020 9.128 9.176 9.128 9.144 117,773 +0.02(+0.18%)
Nov 12, 2020 9.176 9.208 9.116 9.128 344,414 -0.03(-0.35%)
Nov 11, 2020 9.168 9.168 9.120 9.160 94,535 +0.04(+0.44%)
Nov 10, 2020 9.104 9.144 9.064 9.120 206,197 +0.00(+0.04%)
Nov 09, 2020 9.088 9.136 9.048 9.116 137,044 +0.13(+1.47%)
Nov 06, 2020 9.024 9.024 8.983 8.983 36,218 -0.01(-0.09%)
Nov 05, 2020 8.960 9.032 8.960 8.992 55,159 +0.06(+0.63%)
Nov 04, 2020 8.904 8.976 8.904 8.936 51,991 +0.05(+0.51%)
Nov 03, 2020 8.843 8.926 8.843 8.890 34,695 +0.04(+0.45%)
Nov 02, 2020 8.851 8.898 8.851 8.851 46,845 +0.03(+0.35%)
Oct 30, 2020 8.803 8.829 8.796 8.820 37,658 +0.01(+0.10%)
Oct 29, 2020 8.811 8.861 8.803 8.811 16,924 +0.01(+0.09%)
Oct 28, 2020 8.906 8.906 8.763 8.803 138,994 -0.13(-1.43%)
Oct 27, 2020 8.906 8.946 8.898 8.930 38,845 +0.01(+0.09%)
Oct 26, 2020 8.970 8.970 8.906 8.922 102,164 -0.06(-0.71%)
Oct 23, 2020 8.954 8.994 8.942 8.986 29,247 +0.02(+0.27%)
Oct 22, 2020 8.922 8.962 8.890 8.962 48,621 +0.06(+0.63%)
Oct 21, 2020 8.946 8.970 8.903 8.906 42,757 -0.06(-0.71%)
Oct 20, 2020 8.922 8.986 8.914 8.970 131,873 +0.04(+0.45%)
Oct 19, 2020 8.986 8.998 8.924 8.930 60,416 -0.02(-0.27%)
Oct 16, 2020 9.002 9.002 8.954 8.954 53,098 -0.02(-0.28%)
Oct 15, 2020 8.930 8.986 8.930 8.979 11,655 +0.02(+0.19%)
Oct 14, 2020 9.002 9.031 8.954 8.962 35,656 -0.06(-0.62%)
Oct 13, 2020 9.010 9.041 9.007 9.018 49,735 +0.02(+0.18%)
Oct 12, 2020 9.026 9.037 8.993 9.002 100,310 +0.00(+0.00%)
Oct 09, 2020 8.986 9.018 8.978 9.002 55,232 +0.00(+0.00%)
Oct 08, 2020 8.938 9.010 8.922 9.002 75,494 +0.06(+0.63%)
Oct 07, 2020 8.890 8.962 8.890 8.946 72,083 +0.06(+0.71%)
Oct 06, 2020 8.882 8.946 8.867 8.882 290,844 +0.01(+0.09%)
Oct 05, 2020 8.867 8.910 8.867 8.875 30,313 +0.03(+0.33%)
Oct 02, 2020 8.798 8.861 8.798 8.845 53,242 +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.