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

GX Superincome Preferred ETF (NY: SPFF )

9.120 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 9, 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, 2019 8.475 8.497 8.438 8.446 383,174 -0.03(-0.34%)
Apr 29, 2019 8.482 8.482 8.460 8.475 76,703 +0.01(+0.17%)
Apr 26, 2019 8.482 8.504 8.453 8.460 129,211 -0.02(-0.26%)
Apr 25, 2019 8.526 8.526 8.482 8.482 78,006 -0.01(-0.09%)
Apr 24, 2019 8.526 8.537 8.489 8.489 188,020 -0.03(-0.34%)
Apr 23, 2019 8.519 8.526 8.504 8.519 97,275 +0.01(+0.09%)
Apr 22, 2019 8.482 8.511 8.482 8.511 319,585 -0.00(-0.03%)
Apr 18, 2019 8.541 8.541 8.489 8.514 191,216 -0.02(-0.19%)
Apr 17, 2019 8.541 8.563 8.526 8.530 78,374 +0.00(+0.04%)
Apr 16, 2019 8.526 8.562 8.526 8.526 79,240 -0.02(-0.26%)
Apr 15, 2019 8.533 8.555 8.519 8.548 95,542 +0.02(+0.26%)
Apr 12, 2019 8.555 8.562 8.519 8.526 141,256 -0.01(-0.17%)
Apr 11, 2019 8.526 8.548 8.526 8.541 80,635 +0.01(+0.17%)
Apr 10, 2019 8.519 8.548 8.519 8.526 237,041 +0.01(+0.09%)
Apr 09, 2019 8.570 8.570 8.511 8.519 69,334 -0.03(-0.33%)
Apr 08, 2019 8.548 8.562 8.505 8.547 57,804 -0.02(-0.26%)
Apr 05, 2019 8.519 8.577 8.511 8.570 221,466 +0.02(+0.26%)
Apr 04, 2019 8.511 8.548 8.511 8.548 86,951 +0.01(+0.17%)
Apr 03, 2019 8.548 8.548 8.482 8.533 267,859 +0.01(+0.08%)
Apr 02, 2019 8.497 8.526 8.454 8.526 139,760 +0.06(+0.69%)
Apr 01, 2019 8.439 8.497 8.439 8.468 238,246 +0.03(+0.34%)
Mar 29, 2019 8.417 8.446 8.403 8.439 189,715 +0.01(+0.09%)
Mar 28, 2019 8.439 8.439 8.410 8.432 33,216 +0.01(+0.17%)
Mar 27, 2019 8.410 8.439 8.395 8.417 71,928 +0.01(+0.09%)
Mar 26, 2019 8.425 8.425 8.410 8.410 65,429 +0.01(+0.08%)
Mar 25, 2019 8.432 8.446 8.403 8.403 222,444 -0.03(-0.34%)
Mar 22, 2019 8.446 8.457 8.417 8.432 131,934 -0.04(-0.43%)
Mar 21, 2019 8.468 8.468 8.435 8.468 117,768 +0.03(+0.34%)
Mar 20, 2019 8.432 8.449 8.403 8.439 111,485 -0.01(-0.17%)
Mar 19, 2019 8.468 8.493 8.446 8.454 101,442 -0.01(-0.13%)
Mar 18, 2019 8.439 8.475 8.439 8.464 63,382 +0.02(+0.20%)
Mar 15, 2019 8.403 8.456 8.403 8.448 141,977 +0.01(+0.08%)
Mar 14, 2019 8.432 8.454 8.432 8.441 26,316 -0.02(-0.19%)
Mar 13, 2019 8.461 8.483 8.425 8.457 378,452 +0.02(+0.29%)
Mar 12, 2019 8.425 8.461 8.410 8.432 283,322 +0.00(+0.04%)
Mar 11, 2019 8.417 8.432 8.395 8.428 164,723 +0.00(+0.04%)
Mar 08, 2019 8.410 8.439 8.403 8.425 131,796 -0.01(-0.09%)
Mar 07, 2019 8.446 8.446 8.417 8.432 103,606 -0.01(-0.14%)
Mar 06, 2019 8.541 8.541 8.432 8.443 77,436 +0.01(+0.14%)
Mar 05, 2019 8.483 8.483 8.425 8.432 135,307 -0.00(-0.05%)
Mar 04, 2019 8.439 8.447 8.404 8.436 134,771 +0.03(+0.30%)
Mar 01, 2019 8.360 8.447 8.353 8.410 1,000,455 +0.05(+0.61%)
Feb 28, 2019 8.360 8.382 8.353 8.360 114,616 -0.02(-0.26%)
Feb 27, 2019 8.374 8.382 8.360 8.382 70,177 +0.01(+0.09%)
Feb 26, 2019 8.382 8.382 8.360 8.374 78,926 -0.01(-0.09%)
Feb 25, 2019 8.316 8.410 8.316 8.382 121,785 +0.00(+0.00%)
Feb 22, 2019 8.389 8.389 8.367 8.382 49,089 +0.01(+0.09%)
Feb 21, 2019 8.396 8.396 8.353 8.374 59,160 -0.01(-0.09%)
Feb 20, 2019 8.367 8.403 8.367 8.382 353,015 +0.01(+0.17%)
Feb 19, 2019 8.331 8.382 8.331 8.367 145,936 +0.01(+0.17%)
Feb 15, 2019 8.288 8.374 8.288 8.353 172,435 +0.04(+0.52%)
Feb 14, 2019 8.288 8.309 8.281 8.309 38,682 +0.00(+0.01%)
Feb 13, 2019 8.280 8.309 8.280 8.309 61,205 +0.01(+0.16%)
Feb 12, 2019 8.316 8.316 8.266 8.296 55,919 +0.04(+0.45%)
Feb 11, 2019 8.237 8.280 8.237 8.259 59,124 +0.01(+0.18%)
Feb 08, 2019 8.251 8.266 8.237 8.244 73,011 -0.01(-0.09%)
Feb 07, 2019 8.259 8.276 8.244 8.251 53,756 -0.05(-0.61%)
Feb 06, 2019 8.288 8.307 8.273 8.302 125,660 -0.01(-0.17%)
Feb 05, 2019 8.288 8.316 8.273 8.316 73,682 +0.05(+0.63%)
Feb 04, 2019 8.250 8.279 8.250 8.265 58,826 +0.00(+0.00%)
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.