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: 8:00 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 (%)
May 29, 2020 8.330 8.361 8.261 8.353 62,214 +0.05(+0.56%)
May 28, 2020 8.291 8.370 8.289 8.307 60,652 +0.02(+0.19%)
May 27, 2020 8.369 8.369 8.280 8.291 70,981 +0.00(+0.00%)
May 26, 2020 8.237 8.330 8.237 8.291 49,703 +0.09(+1.14%)
May 22, 2020 8.136 8.245 8.128 8.198 77,671 +0.05(+0.57%)
May 21, 2020 8.152 8.152 8.117 8.152 61,337 +0.02(+0.23%)
May 20, 2020 8.113 8.143 8.093 8.133 52,055 +0.03(+0.38%)
May 19, 2020 8.020 8.113 8.020 8.102 30,920 +0.00(+0.06%)
May 18, 2020 8.027 8.127 8.027 8.097 31,322 +0.14(+1.76%)
May 15, 2020 8.014 8.014 7.950 7.958 13,911 -0.05(-0.68%)
May 14, 2020 7.989 8.012 7.849 8.012 78,663 +0.01(+0.10%)
May 13, 2020 8.128 8.146 8.004 8.004 81,559 -0.11(-1.30%)
May 12, 2020 8.190 8.214 8.105 8.109 85,697 -0.03(-0.43%)
May 11, 2020 8.144 8.159 8.104 8.144 92,987 -0.00(-0.01%)
May 08, 2020 8.183 8.183 8.109 8.144 73,034 +0.04(+0.49%)
May 07, 2020 8.128 8.183 8.097 8.105 55,005 +0.05(+0.58%)
May 06, 2020 8.128 8.128 8.051 8.058 54,725 -0.05(-0.60%)
May 05, 2020 8.089 8.144 8.089 8.107 49,247 +0.04(+0.48%)
May 04, 2020 8.108 8.108 8.060 8.069 149,997 -0.02(-0.24%)
May 01, 2020 8.185 8.185 8.038 8.088 113,061 -0.13(-1.55%)
Apr 30, 2020 8.162 8.247 8.146 8.216 152,001 +0.05(+0.57%)
Apr 29, 2020 8.007 8.169 7.986 8.169 113,086 +0.17(+2.12%)
Apr 28, 2020 7.992 8.053 7.992 7.999 25,747 +0.02(+0.19%)
Apr 27, 2020 7.953 7.992 7.922 7.984 77,633 +0.07(+0.93%)
Apr 24, 2020 7.992 8.007 7.854 7.911 48,047 -0.03(-0.34%)
Apr 23, 2020 7.891 7.961 7.856 7.938 41,237 +0.10(+1.28%)
Apr 22, 2020 7.799 7.914 7.799 7.837 47,918 +0.04(+0.49%)
Apr 21, 2020 7.837 7.868 7.681 7.799 71,711 -0.08(-1.08%)
Apr 20, 2020 8.023 8.023 7.837 7.884 405,553 -0.18(-2.27%)
Apr 17, 2020 8.007 8.100 7.953 8.067 717,740 +0.15(+1.93%)
Apr 16, 2020 7.961 7.961 7.814 7.914 45,883 +0.00(+0.00%)
Apr 15, 2020 8.007 8.030 7.845 7.914 114,911 -0.11(-1.35%)
Apr 14, 2020 8.038 8.185 7.918 8.023 60,225 +0.13(+1.66%)
Apr 13, 2020 7.999 8.023 7.737 7.891 112,437 -0.14(-1.73%)
Apr 09, 2020 7.799 8.081 7.799 8.030 213,560 +0.34(+4.42%)
Apr 08, 2020 7.552 7.752 7.486 7.691 81,181 +0.22(+2.89%)
Apr 07, 2020 7.359 7.543 7.351 7.474 120,468 +0.15(+2.00%)
Apr 06, 2020 7.050 7.413 7.011 7.328 121,611 +0.32(+4.52%)
Apr 03, 2020 7.266 7.274 6.957 7.011 56,854 -0.12(-1.66%)
Apr 02, 2020 7.214 7.268 7.022 7.130 88,115 +0.00(+0.00%)
Apr 01, 2020 7.222 7.260 6.978 7.130 144,810 -0.26(-3.48%)
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%)
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.