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 (%)
Mar 31, 2020 7.360 7.659 7.360 7.387 141,864 -0.03(-0.36%)
Mar 30, 2020 7.552 7.767 7.214 7.414 110,919 +0.01(+0.10%)
Mar 27, 2020 7.421 7.544 7.337 7.406 118,444 -0.26(-3.40%)
Mar 26, 2020 7.268 7.705 7.176 7.667 509,878 +0.50(+6.96%)
Mar 25, 2020 6.823 7.281 6.723 7.168 203,296 +0.51(+7.60%)
Mar 24, 2020 6.316 6.853 6.316 6.661 119,723 +0.51(+8.36%)
Mar 23, 2020 6.278 6.608 5.886 6.147 442,038 -0.64(-9.39%)
Mar 20, 2020 6.569 6.999 6.514 6.784 183,725 +0.22(+3.39%)
Mar 19, 2020 5.449 6.686 5.372 6.562 359,532 +0.71(+12.20%)
Mar 18, 2020 6.838 6.895 5.234 5.848 400,486 -1.30(-18.15%)
Mar 17, 2020 7.076 7.242 6.907 7.145 263,255 +0.06(+0.87%)
Mar 16, 2020 7.222 7.321 7.084 7.084 211,808 -0.78(-9.86%)
Mar 13, 2020 7.598 7.859 7.229 7.859 430,256 +0.26(+3.43%)
Mar 12, 2020 7.813 8.104 7.268 7.598 493,559 -0.53(-6.52%)
Mar 11, 2020 8.181 8.296 8.074 8.127 157,775 -0.20(-2.40%)
Mar 10, 2020 8.404 8.434 8.212 8.327 205,360 +0.06(+0.74%)
Mar 09, 2020 8.404 8.549 8.012 8.265 338,744 -0.40(-4.61%)
Mar 06, 2020 8.772 8.778 8.618 8.665 165,483 -0.13(-1.48%)
Mar 05, 2020 8.795 8.864 8.795 8.795 104,324 -0.08(-0.95%)
Mar 04, 2020 8.826 8.879 8.787 8.879 149,996 +0.14(+1.55%)
Mar 03, 2020 8.767 8.904 8.721 8.744 170,297 +0.02(+0.26%)
Mar 02, 2020 8.591 8.767 8.591 8.721 374,727 +0.11(+1.24%)
Feb 28, 2020 8.698 8.713 8.568 8.614 408,819 -0.17(-1.91%)
Feb 27, 2020 8.813 8.836 8.729 8.782 279,842 -0.08(-0.86%)
Feb 26, 2020 8.889 8.927 8.797 8.858 156,154 +0.02(+0.17%)
Feb 25, 2020 8.973 9.065 8.843 8.843 176,707 -0.13(-1.45%)
Feb 24, 2020 9.065 9.065 8.965 8.973 232,067 -0.11(-1.18%)
Feb 21, 2020 9.088 9.118 9.080 9.080 195,112 -0.02(-0.25%)
Feb 20, 2020 9.088 9.110 9.088 9.103 78,177 +0.00(+0.00%)
Feb 19, 2020 9.110 9.118 9.095 9.103 76,650 -0.01(-0.08%)
Feb 18, 2020 9.110 9.118 9.103 9.110 61,753 +0.01(+0.08%)
Feb 14, 2020 9.095 9.156 9.095 9.103 40,986 -0.02(-0.17%)
Feb 13, 2020 9.110 9.133 9.095 9.118 43,832 -0.01(-0.08%)
Feb 12, 2020 9.088 9.126 9.088 9.126 103,408 +0.03(+0.29%)
Feb 11, 2020 9.103 9.103 9.091 9.099 66,089 +0.00(+0.04%)
Feb 10, 2020 9.095 9.118 9.088 9.095 76,193 -0.00(-0.04%)
Feb 07, 2020 9.095 9.139 9.080 9.099 68,223 +0.00(+0.04%)
Feb 06, 2020 9.110 9.156 9.088 9.095 120,961 +0.00(+0.04%)
Feb 05, 2020 9.110 9.149 9.088 9.091 102,523 -0.01(-0.07%)
Feb 04, 2020 9.098 9.098 9.075 9.098 105,788 +0.02(+0.25%)
Feb 03, 2020 9.075 9.083 9.052 9.075 129,786 +0.01(+0.08%)
Jan 31, 2020 9.037 9.083 9.037 9.067 66,047 +0.01(+0.13%)
Jan 30, 2020 9.067 9.067 9.037 9.056 64,821 +0.01(+0.13%)
Jan 29, 2020 9.045 9.045 8.991 9.045 62,141 +0.04(+0.46%)
Jan 28, 2020 8.976 9.020 8.976 9.003 159,368 +0.02(+0.17%)
Jan 27, 2020 8.984 9.015 8.976 8.988 76,761 -0.05(-0.50%)
Jan 24, 2020 9.052 9.052 9.023 9.033 45,391 -0.02(-0.21%)
Jan 23, 2020 9.052 9.075 9.037 9.052 130,692 -0.01(-0.13%)
Jan 22, 2020 9.067 9.075 9.060 9.064 177,466 +0.00(+0.04%)
Jan 21, 2020 9.045 9.064 9.037 9.060 94,148 +0.02(+0.25%)
Jan 17, 2020 9.022 9.041 9.014 9.038 94,334 +0.01(+0.13%)
Jan 16, 2020 8.991 9.037 8.991 9.026 53,028 -0.00(-0.04%)
Jan 15, 2020 9.029 9.029 9.007 9.029 53,017 +0.03(+0.34%)
Jan 14, 2020 9.007 9.022 8.999 8.999 91,435 -0.01(-0.08%)
Jan 13, 2020 8.999 9.007 8.984 9.007 81,025 +0.02(+0.25%)
Jan 10, 2020 8.969 9.014 8.948 8.984 231,429 +0.01(+0.14%)
Jan 09, 2020 8.999 9.007 8.953 8.971 108,873 -0.03(-0.31%)
Jan 08, 2020 8.976 8.999 8.968 8.999 94,371 +0.02(+0.25%)
Jan 07, 2020 8.976 8.984 8.953 8.976 64,392 +0.02(+0.25%)
Jan 06, 2020 8.961 8.984 8.946 8.953 83,321 -0.02(-0.21%)
Jan 03, 2020 9.007 9.007 8.969 8.972 176,565 -0.01(-0.13%)
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.