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: 4:10 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 (%)
Jun 28, 2019 8.526 8.541 8.519 8.534 51,061 +0.00(+0.00%)
Jun 27, 2019 8.571 8.571 8.526 8.534 34,508 -0.01(-0.17%)
Jun 26, 2019 8.571 8.571 8.541 8.549 50,300 -0.01(-0.13%)
Jun 25, 2019 8.556 8.563 8.556 8.560 26,803 +0.00(+0.04%)
Jun 24, 2019 8.578 8.585 8.556 8.556 76,872 -0.02(-0.26%)
Jun 21, 2019 8.585 8.593 8.571 8.578 46,431 +0.00(+0.00%)
Jun 20, 2019 8.585 8.593 8.578 8.578 56,220 -0.01(-0.09%)
Jun 19, 2019 8.578 8.585 8.563 8.585 48,756 +0.01(+0.17%)
Jun 18, 2019 8.556 8.578 8.556 8.571 63,241 +0.03(+0.30%)
Jun 17, 2019 8.541 8.556 8.533 8.545 51,825 +0.00(+0.04%)
Jun 14, 2019 8.512 8.541 8.505 8.541 100,625 +0.04(+0.43%)
Jun 13, 2019 8.504 8.518 8.493 8.504 56,821 +0.01(+0.09%)
Jun 12, 2019 8.519 8.519 8.490 8.497 51,602 +0.00(+0.00%)
Jun 11, 2019 8.504 8.512 8.490 8.497 39,200 +0.00(+0.04%)
Jun 10, 2019 8.475 8.504 8.475 8.493 75,467 +0.02(+0.22%)
Jun 07, 2019 8.490 8.500 8.472 8.475 88,506 +0.01(+0.09%)
Jun 06, 2019 8.460 8.497 8.453 8.468 35,236 -0.01(-0.09%)
Jun 05, 2019 8.438 8.482 8.431 8.475 161,323 +0.02(+0.25%)
Jun 04, 2019 8.425 8.474 8.425 8.454 78,482 +0.02(+0.26%)
Jun 03, 2019 8.410 8.440 8.407 8.432 159,387 +0.01(+0.17%)
May 31, 2019 8.447 8.459 8.416 8.418 66,648 -0.04(-0.43%)
May 30, 2019 8.476 8.476 8.440 8.454 26,524 +0.01(+0.09%)
May 29, 2019 8.447 8.469 8.447 8.447 57,311 +0.00(+0.00%)
May 28, 2019 8.476 8.476 8.440 8.447 81,265 -0.01(-0.17%)
May 24, 2019 8.454 8.491 8.432 8.461 51,047 +0.01(+0.17%)
May 23, 2019 8.498 8.505 8.447 8.447 61,596 -0.01(-0.09%)
May 22, 2019 8.461 8.491 8.447 8.454 127,794 +0.00(+0.00%)
May 21, 2019 8.447 8.461 8.440 8.454 71,531 +0.03(+0.35%)
May 20, 2019 8.454 8.461 8.425 8.425 75,823 -0.04(-0.43%)
May 17, 2019 8.469 8.491 8.454 8.461 185,576 -0.02(-0.26%)
May 16, 2019 8.440 8.491 8.440 8.483 137,343 +0.01(+0.09%)
May 15, 2019 8.425 8.476 8.425 8.476 58,069 +0.04(+0.43%)
May 14, 2019 8.432 8.440 8.403 8.440 136,387 +0.02(+0.26%)
May 13, 2019 8.410 8.429 8.403 8.418 63,197 -0.02(-0.26%)
May 10, 2019 8.454 8.454 8.418 8.439 50,363 +0.01(+0.08%)
May 09, 2019 8.425 8.447 8.410 8.432 94,174 -0.02(-0.26%)
May 08, 2019 8.425 8.454 8.425 8.454 37,993 +0.01(+0.17%)
May 07, 2019 8.418 8.469 8.418 8.440 67,760 -0.02(-0.26%)
May 06, 2019 8.476 8.476 8.447 8.461 74,812 -0.01(-0.17%)
May 03, 2019 8.432 8.483 8.432 8.476 155,194 +0.04(+0.52%)
May 02, 2019 8.462 8.469 8.418 8.433 397,782 -0.02(-0.19%)
May 01, 2019 8.389 8.462 8.382 8.449 248,906 +0.05(+0.54%)
Apr 30, 2019 8.433 8.454 8.396 8.403 385,091 -0.03(-0.34%)
Apr 29, 2019 8.440 8.440 8.418 8.433 77,086 +0.01(+0.17%)
Apr 26, 2019 8.440 8.462 8.411 8.418 129,858 -0.02(-0.26%)
Apr 25, 2019 8.483 8.483 8.440 8.440 78,396 -0.01(-0.09%)
Apr 24, 2019 8.483 8.494 8.447 8.447 188,961 -0.03(-0.34%)
Apr 23, 2019 8.476 8.483 8.462 8.476 97,762 +0.01(+0.09%)
Apr 22, 2019 8.440 8.469 8.440 8.469 321,184 -0.00(-0.03%)
Apr 18, 2019 8.498 8.498 8.447 8.471 192,173 -0.02(-0.19%)
Apr 17, 2019 8.498 8.521 8.483 8.487 78,766 +0.00(+0.04%)
Apr 16, 2019 8.483 8.520 8.483 8.483 79,637 -0.02(-0.26%)
Apr 15, 2019 8.491 8.513 8.476 8.505 96,020 +0.02(+0.26%)
Apr 12, 2019 8.513 8.520 8.476 8.483 141,963 -0.01(-0.17%)
Apr 11, 2019 8.483 8.505 8.483 8.498 81,038 +0.01(+0.17%)
Apr 10, 2019 8.476 8.505 8.476 8.483 238,227 +0.01(+0.09%)
Apr 09, 2019 8.527 8.527 8.469 8.476 69,681 -0.03(-0.33%)
Apr 08, 2019 8.505 8.520 8.463 8.505 58,093 -0.02(-0.26%)
Apr 05, 2019 8.476 8.534 8.469 8.527 222,574 +0.02(+0.26%)
Apr 04, 2019 8.469 8.505 8.469 8.505 87,386 +0.01(+0.17%)
Apr 03, 2019 8.505 8.505 8.440 8.491 269,199 +0.01(+0.08%)
Apr 02, 2019 8.455 8.484 8.412 8.484 140,459 +0.06(+0.69%)
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.