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

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2018 8.429 8.429 8.429 0 +0.02(+0.19%)
Aug 30, 2018 8.440 8.440 8.412 8.412 98,348 +0.00(+0.00%)
Aug 29, 2018 8.385 8.433 8.385 8.412 133,405 +0.01(+0.17%)
Aug 28, 2018 8.385 8.412 8.385 8.398 85,334 +0.01(+0.08%)
Aug 27, 2018 8.378 8.405 8.378 8.392 90,244 +0.00(+0.00%)
Aug 24, 2018 8.385 8.405 8.378 8.391 43,545 +0.01(+0.17%)
Aug 23, 2018 8.343 8.385 8.343 8.378 105,341 +0.02(+0.25%)
Aug 22, 2018 8.350 8.378 8.337 8.357 89,311 -0.01(-0.08%)
Aug 21, 2018 8.371 8.371 8.347 8.364 67,255 +0.01(+0.17%)
Aug 20, 2018 8.315 8.364 8.315 8.350 68,059 +0.02(+0.25%)
Aug 17, 2018 8.315 8.336 8.308 8.329 60,017 +0.01(+0.17%)
Aug 16, 2018 8.308 8.315 8.294 8.315 34,730 +0.02(+0.25%)
Aug 15, 2018 8.287 8.301 8.280 8.294 55,456 +0.00(+0.00%)
Aug 14, 2018 8.301 8.303 8.280 8.294 88,849 +0.01(+0.08%)
Aug 13, 2018 8.308 8.308 8.287 8.287 36,723 +0.00(+0.00%)
Aug 10, 2018 8.315 8.336 8.287 8.287 70,617 -0.03(-0.34%)
Aug 09, 2018 8.336 8.336 8.315 8.315 60,000 -0.00(-0.03%)
Aug 08, 2018 8.322 8.329 8.315 8.317 43,801 -0.00(-0.02%)
Aug 07, 2018 8.308 8.322 8.308 8.318 35,542 -0.00(-0.04%)
Aug 06, 2018 8.308 8.336 8.308 8.322 59,573 +0.01(+0.17%)
Aug 03, 2018 8.343 8.343 8.301 8.308 104,422 -0.01(-0.10%)
Aug 02, 2018 8.275 8.323 8.275 8.316 96,385 +0.02(+0.25%)
Aug 01, 2018 8.296 8.296 8.286 8.296 59,359 +0.01(+0.17%)
Jul 31, 2018 8.261 8.303 8.261 8.282 229,399 -0.03(-0.31%)
Jul 30, 2018 8.275 8.309 8.275 8.308 95,554 +0.03(+0.40%)
Jul 27, 2018 8.303 8.316 8.275 8.275 53,443 -0.03(-0.33%)
Jul 26, 2018 8.316 8.330 8.303 8.303 104,148 +0.00(+0.00%)
Jul 25, 2018 8.309 8.330 8.303 8.303 55,304 -0.01(-0.17%)
Jul 24, 2018 8.330 8.351 8.316 8.316 51,773 -0.03(-0.33%)
Jul 23, 2018 8.330 8.344 8.316 8.344 39,174 +0.03(+0.33%)
Jul 20, 2018 8.309 8.323 8.309 8.316 70,291 +0.01(+0.08%)
Jul 19, 2018 8.296 8.309 8.293 8.309 54,768 +0.01(+0.17%)
Jul 18, 2018 8.289 8.309 8.289 8.296 77,079 -0.01(-0.08%)
Jul 17, 2018 8.330 8.330 8.296 8.302 88,604 -0.01(-0.08%)
Jul 16, 2018 8.303 8.351 8.303 8.309 74,362 -0.01(-0.09%)
Jul 13, 2018 8.330 8.358 8.309 8.316 214,709 -0.03(-0.33%)
Jul 12, 2018 8.351 8.358 8.337 8.344 44,156 -0.01(-0.14%)
Jul 11, 2018 8.379 8.386 8.351 8.356 55,755 +0.01(+0.14%)
Jul 10, 2018 8.351 8.365 8.337 8.344 145,515 -0.02(-0.25%)
Jul 09, 2018 8.358 8.365 8.358 8.365 75,340 +0.01(+0.14%)
Jul 06, 2018 8.337 8.365 8.337 8.354 65,959 +0.02(+0.20%)
Jul 05, 2018 8.316 8.357 8.303 8.337 223,541 +0.02(+0.23%)
Jul 03, 2018 8.318 8.318 8.318 0 +0.06(+0.75%)
Jul 02, 2018 8.222 8.256 8.215 8.256 97,607 +0.02(+0.25%)
Jun 29, 2018 8.249 8.235 140,697 +0.01(+0.17%)
Jun 28, 2018 8.228 8.228 8.201 8.222 69,127 +0.03(+0.34%)
Jun 27, 2018 8.222 8.228 8.194 8.194 84,526 -0.01(-0.17%)
Jun 26, 2018 8.215 8.228 8.194 8.208 153,103 +0.01(+0.08%)
Jun 25, 2018 8.187 8.201 8.186 8.201 87,371 +0.00(+0.00%)
Jun 22, 2018 8.208 8.208 8.197 8.201 57,749 +0.02(+0.25%)
Jun 21, 2018 8.180 8.208 8.180 8.180 57,949 -0.01(-0.16%)
Jun 20, 2018 8.215 8.215 8.187 8.194 53,086 -0.00(-0.01%)
Jun 19, 2018 8.173 8.194 8.173 8.194 64,767 +0.01(+0.17%)
Jun 18, 2018 8.194 8.201 8.180 8.180 38,367 -0.02(-0.25%)
Jun 15, 2018 8.222 8.173 8.201 143,319 +0.03(+0.34%)
Jun 14, 2018 8.152 8.180 8.152 8.173 144,856 +0.02(+0.25%)
Jun 13, 2018 8.208 8.208 8.152 8.152 64,177 -0.03(-0.34%)
Jun 12, 2018 8.180 8.201 8.179 8.180 92,428 -0.01(-0.17%)
Jun 11, 2018 8.187 8.215 8.173 8.194 79,543 +0.00(+0.00%)
Jun 08, 2018 8.215 8.215 8.189 8.194 48,148 +0.00(+0.00%)
Jun 07, 2018 8.146 8.194 8.146 8.194 97,000 +0.03(+0.34%)
Jun 06, 2018 8.166 92,615 +0.00(+0.00%)
Jun 05, 2018 8.146 8.173 8.146 8.166 104,135 +0.01(+0.16%)
Jun 04, 2018 8.167 8.167 8.154 8.154 55,674 -0.01(-0.08%)
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.