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 (%)
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%)
Jan 02, 2019 7.869 8.020 7.869 8.020 70,757 +0.09(+1.09%)
Dec 31, 2018 7.941 7.955 7.905 7.934 145,975 +0.03(+0.36%)
Dec 28, 2018 7.898 7.905 7.790 7.905 264,701 +0.08(+1.02%)
Dec 27, 2018 7.847 7.847 7.765 7.826 216,237 -0.02(-0.27%)
Dec 26, 2018 7.783 7.847 7.783 7.847 180,056 +0.05(+0.64%)
Dec 24, 2018 7.811 7.833 7.783 7.797 75,068 -0.04(-0.46%)
Dec 21, 2018 7.818 7.876 7.818 7.833 149,016 -0.02(-0.27%)
Dec 20, 2018 7.876 7.904 7.819 7.854 312,668 -0.03(-0.36%)
Dec 19, 2018 7.897 7.926 7.883 7.883 158,895 -0.02(-0.23%)
Dec 18, 2018 7.904 7.926 7.897 7.901 93,947 -0.00(-0.05%)
Dec 17, 2018 7.933 7.947 7.904 7.904 203,740 -0.04(-0.45%)
Dec 14, 2018 7.954 7.961 7.933 7.940 144,814 -0.01(-0.09%)
Dec 13, 2018 7.997 7.997 7.947 7.947 111,331 -0.02(-0.27%)
Dec 12, 2018 7.983 7.997 7.968 7.968 107,611 -0.01(-0.09%)
Dec 11, 2018 7.947 7.997 7.947 7.976 75,307 +0.03(+0.36%)
Dec 10, 2018 7.947 7.961 7.940 7.947 113,699 -0.01(-0.18%)
Dec 07, 2018 7.976 7.983 7.947 7.961 113,302 +0.00(+0.00%)
Dec 06, 2018 7.961 8.005 7.911 7.961 90,055 -0.00(-0.06%)
Dec 04, 2018 8.037 8.037 7.959 7.966 92,116 -0.06(-0.71%)
Dec 03, 2018 8.030 8.034 8.016 8.023 99,089 +0.01(+0.18%)
Nov 30, 2018 8.030 8.051 8.009 8.009 113,243 -0.02(-0.27%)
Nov 29, 2018 8.044 8.044 8.023 8.030 91,085 +0.01(+0.09%)
Nov 28, 2018 8.044 8.051 8.023 8.023 86,272 -0.01(-0.18%)
Nov 27, 2018 8.030 8.065 8.030 8.037 149,461 +0.00(+0.04%)
Nov 26, 2018 8.051 8.051 8.023 8.033 435,273 -0.00(-0.04%)
Nov 23, 2018 8.051 8.058 8.030 8.037 13,662 +0.03(+0.35%)
Nov 21, 2018 8.009 8.009 8.009 0 -0.01(-0.13%)
Nov 20, 2018 8.016 8.051 8.009 8.019 76,668 -0.03(-0.40%)
Nov 19, 2018 8.087 8.129 8.051 8.051 74,077 -0.06(-0.70%)
Nov 16, 2018 8.058 8.108 8.058 8.108 46,339 +0.05(+0.57%)
Nov 15, 2018 8.080 8.094 8.058 8.062 137,555 -0.04(-0.48%)
Nov 14, 2018 8.143 8.143 8.094 8.101 80,112 -0.03(-0.35%)
Nov 13, 2018 8.150 8.150 8.115 8.129 62,624 +0.02(+0.26%)
Nov 12, 2018 8.150 8.150 8.101 8.108 67,127 -0.01(-0.17%)
Nov 09, 2018 8.115 8.136 8.108 8.122 51,692 +0.01(+0.09%)
Nov 08, 2018 8.129 8.143 8.108 8.115 46,056 -0.04(-0.44%)
Nov 07, 2018 8.108 8.150 8.108 8.150 66,968 +0.03(+0.35%)
Nov 06, 2018 8.115 8.129 8.101 8.122 85,748 +0.02(+0.26%)
Nov 05, 2018 8.101 8.101 8.058 8.101 170,676 +0.02(+0.22%)
Nov 02, 2018 8.125 8.125 8.083 8.083 66,580 -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.