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

GX Superincome Preferred ETF (NY: SPFF )

9.175 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 8.055 8.096 8.055 8.089 104,908 +0.02(+0.25%)
Apr 27, 2018 8.062 8.082 8.055 8.069 55,154 +0.00(+0.00%)
Apr 26, 2018 8.069 8.103 8.069 8.069 45,064 -0.03(-0.34%)
Apr 25, 2018 8.123 8.123 8.069 8.096 82,199 +0.01(+0.17%)
Apr 24, 2018 8.089 8.123 8.062 8.082 141,184 -0.01(-0.17%)
Apr 23, 2018 8.116 8.116 8.075 8.096 71,796 +0.01(+0.17%)
Apr 20, 2018 8.103 8.116 8.069 8.082 63,325 -0.02(-0.25%)
Apr 19, 2018 8.157 8.157 8.089 8.103 71,006 -0.03(-0.34%)
Apr 18, 2018 8.130 8.137 8.103 8.130 101,124 +0.04(+0.51%)
Apr 17, 2018 8.116 8.116 8.084 8.089 44,119 -0.01(-0.08%)
Apr 16, 2018 8.062 8.103 8.051 8.096 104,690 +0.03(+0.42%)
Apr 13, 2018 8.082 8.096 8.055 8.062 86,055 +0.01(+0.08%)
Apr 12, 2018 8.116 8.137 8.055 8.055 77,324 -0.05(-0.59%)
Apr 11, 2018 8.082 8.103 8.069 8.103 63,848 +0.03(+0.42%)
Apr 10, 2018 8.062 8.102 8.062 8.069 58,986 +0.01(+0.08%)
Apr 09, 2018 8.021 8.069 8.021 8.062 108,245 +0.04(+0.51%)
Apr 06, 2018 8.035 8.074 8.021 8.021 416,747 -0.04(-0.51%)
Apr 05, 2018 8.041 8.075 8.041 8.062 241,671 -0.01(-0.17%)
Apr 04, 2018 8.035 8.084 8.021 8.075 130,820 +0.05(+0.62%)
Apr 03, 2018 8.066 8.068 8.019 8.025 128,435 -0.02(-0.25%)
Apr 02, 2018 8.039 8.079 8.039 8.046 105,283 -0.01(-0.17%)
Mar 29, 2018 8.059 8.059 8.059 0 -0.01(-0.16%)
Mar 28, 2018 8.052 8.080 8.039 8.072 77,280 -0.01(-0.09%)
Mar 27, 2018 8.039 8.100 8.039 8.080 81,364 +0.03(+0.34%)
Mar 26, 2018 8.093 8.103 8.039 8.052 50,079 -0.03(-0.34%)
Mar 23, 2018 8.073 8.107 8.073 8.080 384,005 +0.00(+0.00%)
Mar 22, 2018 8.100 8.120 8.073 8.080 72,819 -0.04(-0.50%)
Mar 21, 2018 8.093 8.134 8.073 8.120 38,708 +0.01(+0.17%)
Mar 20, 2018 8.107 8.127 8.087 8.107 99,979 +0.00(+0.00%)
Mar 19, 2018 8.113 8.134 8.080 8.107 73,831 -0.03(-0.42%)
Mar 16, 2018 8.113 8.141 8.113 8.141 69,347 +0.02(+0.25%)
Mar 15, 2018 8.127 8.161 8.113 8.120 93,736 -0.01(-0.08%)
Mar 14, 2018 8.100 8.134 8.100 8.127 70,553 +0.04(+0.50%)
Mar 13, 2018 8.127 8.132 8.086 8.086 136,929 -0.01(-0.08%)
Mar 12, 2018 8.141 8.141 8.093 8.093 223,458 -0.03(-0.42%)
Mar 09, 2018 8.086 8.134 8.086 8.127 78,851 +0.03(+0.33%)
Mar 08, 2018 8.107 8.127 8.073 8.100 123,108 +0.00(+0.00%)
Mar 07, 2018 8.113 8.100 102,247 +0.01(+0.08%)
Mar 06, 2018 8.113 8.120 8.080 8.093 68,769 -0.01(-0.17%)
Mar 05, 2018 8.073 8.107 8.042 8.107 125,842 +0.04(+0.45%)
Mar 02, 2018 8.017 8.077 8.003 8.070 135,068 +0.00(+0.00%)
Mar 01, 2018 8.064 8.077 8.043 8.070 98,310 -0.02(-0.25%)
Feb 28, 2018 8.118 8.118 8.081 8.091 108,393 +0.00(+0.00%)
Feb 27, 2018 8.104 8.111 8.077 8.091 100,556 +0.02(+0.25%)
Feb 26, 2018 8.043 8.111 8.043 8.070 167,491 +0.02(+0.24%)
Feb 23, 2018 8.043 8.057 8.023 8.051 43,936 +0.03(+0.44%)
Feb 22, 2018 8.063 8.003 8.017 86,592 -0.03(-0.34%)
Feb 21, 2018 8.050 8.070 8.037 8.043 147,585 +0.01(+0.17%)
Feb 20, 2018 7.983 8.043 7.969 8.030 120,783 +0.01(+0.08%)
Feb 16, 2018 8.023 8.023 8.023 0 +0.03(+0.42%)
Feb 15, 2018 8.030 8.030 7.983 7.990 112,846 -0.02(-0.25%)
Feb 14, 2018 8.023 8.037 7.969 8.010 82,080 +0.03(+0.34%)
Feb 13, 2018 8.003 8.047 7.983 7.983 75,694 -0.03(-0.42%)
Feb 12, 2018 8.003 8.023 7.963 8.017 133,980 +0.05(+0.68%)
Feb 09, 2018 7.929 7.989 7.882 7.963 174,126 +0.05(+0.60%)
Feb 08, 2018 8.017 8.030 7.915 7.915 115,846 -0.11(-1.34%)
Feb 07, 2018 7.996 8.077 7.996 8.023 125,735 +0.04(+0.51%)
Feb 06, 2018 7.936 8.017 7.895 7.983 327,254 -0.03(-0.42%)
Feb 05, 2018 7.976 8.050 7.963 8.017 173,656 -0.03(-0.39%)
Feb 02, 2018 8.061 8.108 8.008 8.048 326,426 -0.05(-0.58%)
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.