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 (%)
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%)
Feb 01, 2019 8.279 8.315 8.265 8.265 185,319 -0.04(-0.43%)
Jan 31, 2019 8.301 8.329 8.290 8.301 124,045 +0.02(+0.26%)
Jan 30, 2019 8.265 8.308 8.255 8.279 56,118 +0.04(+0.44%)
Jan 29, 2019 8.207 8.265 8.207 8.243 104,109 +0.00(+0.05%)
Jan 28, 2019 8.272 8.272 8.207 8.239 196,499 -0.01(-0.14%)
Jan 25, 2019 8.200 8.250 8.200 8.250 66,314 +0.05(+0.57%)
Jan 24, 2019 8.157 8.214 8.157 8.204 44,446 +0.03(+0.31%)
Jan 23, 2019 8.178 8.186 8.164 8.178 54,530 +0.00(+0.00%)
Jan 22, 2019 8.193 8.200 8.158 8.178 91,716 +0.00(+0.00%)
Jan 18, 2019 8.193 8.200 8.157 8.178 51,299 +0.03(+0.31%)
Jan 17, 2019 8.114 8.156 8.114 8.153 86,902 -0.00(-0.04%)
Jan 16, 2019 8.164 8.178 8.138 8.157 46,484 +0.01(+0.17%)
Jan 15, 2019 8.128 8.157 8.128 8.143 35,752 +0.01(+0.09%)
Jan 14, 2019 8.142 8.142 8.128 8.136 93,650 -0.02(-0.26%)
Jan 11, 2019 8.121 8.157 8.114 8.157 105,380 +0.05(+0.58%)
Jan 10, 2019 8.107 8.114 8.092 8.110 37,863 +0.00(+0.02%)
Jan 09, 2019 8.114 8.131 8.099 8.109 356,877 +0.00(+0.03%)
Jan 08, 2019 8.114 8.186 8.085 8.107 59,432 +0.01(+0.09%)
Jan 07, 2019 8.078 8.114 8.035 8.099 219,364 +0.03(+0.36%)
Jan 04, 2019 8.006 8.071 8.006 8.071 36,841 +0.07(+0.90%)
Jan 03, 2019 8.006 8.035 7.970 7.999 63,153 -0.02(-0.27%)
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.